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 | 0.2 | 0.15873015873 | 126 | 132 | 119 | 992243 | 127.2460178 | DE |
| 4 | 34.2 | 37.1739130435 | 92 | 132 | 90.8 | 1322973 | 114.55850837 | DE |
| 12 | 27.7 | 28.1218274112 | 98.5 | 132 | 88.6 | 1216350 | 106.55876953 | DE |
| 26 | 22.2 | 21.3461538462 | 104 | 132 | 88.6 | 1046531 | 103.62660663 | DE |
| 52 | 65.2 | 106.885245902 | 61 | 132 | 38.6 | 1092864 | 78.61034958 | DE |
| 156 | -42 | -24.9702734839 | 168.2 | 184.5 | 22 | 1377780 | 69.79644693 | DE |
| 260 | 0 | 0 | 0 | 130 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 126.2 | 1.2 | 0.96 | 125.6 | 127 | 125 | 1360884 |
| 1726072200 | 125 | -4.4 | -3.40 | 127.4 | 129 | 125 | 1692438 |
| 1725985800 | 129.4 | 1.4 | 1.09 | 130 | 130 | 127 | 830711 |
| 1725899400 | 128 | 1.2 | 0.95 | 127.4 | 129 | 127.2 | 1270160 |
| 1725640200 | 126.8 | 3.4 | 2.76 | 123.2 | 127.6 | 123 | 1192212 |
| 1725553800 | 123.4 | 1.2 | 0.98 | 124 | 124.8 | 121.6 | 601518 |
| 1725467400 | 122.2 | -0.6 | -0.49 | 121.6 | 122.4 | 119 | 1266981 |
| 1725381000 | 122.8 | -1 | -0.81 | 123.8 | 124.8 | 122 | 396643 |
| 1725294600 | 123.8 | -1.4 | -1.12 | 121.6 | 125 | 121.6 | 414005 |
| 1725035400 | 125.2 | 1 | 0.81 | 128 | 128 | 124.2 | 653085 |
| 1724949000 | 124.2 | -2.2 | -1.74 | 123.8 | 126.2 | 122.2 | 714601 |
| 1724862600 | 126.4 | -0.6 | -0.47 | 127 | 128 | 124.2 | 915072 |
| 1724776200 | 127 | -3.2 | -2.46 | 129.8 | 129.8 | 126.6 | 802964 |
| 1724430600 | 130.19999 | 0 | 0.00 | 131 | 132 | 129.4 | 754205 |
| 1724344200 | 130.19999 | 0.2 | 0.15 | 129.8 | 131 | 128.19999 | 1104550 |
| 1724257800 | 130 | 1 | 0.78 | 128.4 | 130.19999 | 128.19999 | 1362301 |
| 1724171400 | 129 | -1.6 | -1.23 | 130 | 131 | 126.2 | 1781743 |
| 1724085000 | 130.6 | 2.6 | 2.03 | 129 | 131.8 | 129 | 1094412 |
| 1723825800 | 128 | -0.4 | -0.31 | 129 | 129 | 127.2 | 961505 |
| 1723739400 | 128.4 | 3.4 | 2.72 | 126 | 128.4 | 124.2 | 1043504 |
| 1723653000 | 125 | 2.6 | 2.12 | 122.6 | 126.6 | 122.6 | 1676112 |
| 1723566600 | 122.4 | 1 | 0.82 | 120 | 124.4 | 120 | 1588878 |
| 1723480200 | 121.4 | 1.4 | 1.17 | 119.4 | 121.4 | 119.4 | 568528 |
| 1723221000 | 120 | 1.6 | 1.35 | 120 | 120.8 | 118.2 | 445071 |
| 1723134600 | 118.4 | -0.2 | -0.17 | 119 | 119 | 117.2 | 862939 |
| 1723048200 | 118.6 | 1.8 | 1.54 | 118 | 118.6 | 117 | 2416754 |
| 1722961800 | 116.8 | 0.6 | 0.52 | 116.2 | 117.2 | 115.4 | 1388537 |
| 1722875400 | 116.2 | -4.2 | -3.49 | 119 | 119 | 113.2 | 3800907 |
| 1722616200 | 120.4 | -1.4 | -1.15 | 121 | 121.2 | 119.6 | 4043835 |
| 1722529800 | 121.8 | 2.2 | 1.84 | 120.4 | 121.8 | 119.4 | 1370953 |
| 1722443400 | 119.6 | -1.2 | -0.99 | 122 | 122 | 119.6 | 693864 |
| 1722357000 | 120.8 | 0 | 0.00 | 120.8 | 123 | 118 | 1263384 |
| 1722270600 | 120.8 | 6.4 | 5.59 | 116 | 121.4 | 115.6 | 3160672 |
| 1722011400 | 114.4 | 1.4 | 1.24 | 113.4 | 115 | 111.8 | 1207387 |
| 1721925000 | 113 | 3.2 | 2.91 | 112 | 114.8 | 105.6 | 5066959 |
| 1721838600 | 109.8 | -2.6 | -2.31 | 111.8 | 114.4 | 108.8 | 2873671 |
| 1721752200 | 112.4 | 6.4 | 6.04 | 108.4 | 113.6 | 108.4 | 5648169 |
| 1721665800 | 106 | 6 | 6.00 | 99.1 | 108.4 | 99.1 | 4804708 |
| 1721406600 | 100 | -1 | -0.99 | 101 | 101 | 99.6 | 414812 |
| 1721320200 | 101 | 0.6 | 0.60 | 101 | 101 | 100.6 | 516005 |
| 1721233800 | 100.4 | 0 | 0.00 | 101 | 101 | 99.7 | 510088 |
| 1721147400 | 100.4 | 0.4 | 0.40 | 100 | 100.8 | 99.4 | 727956 |
| 1721061000 | 100 | -1 | -0.99 | 99.9 | 100.8 | 99.2 | 1089048 |
| 1720801800 | 101 | 1.2 | 1.20 | 99.8 | 101.4 | 99.6 | 1556792 |
| 1720715400 | 99.8 | 2.8 | 2.89 | 98 | 99.8 | 97.4 | 740276 |
| 1720629000 | 97 | 0.4 | 0.41 | 98 | 98 | 96.6 | 233633 |
| 1720542600 | 96.6 | -2.4 | -2.42 | 98.5 | 99.3 | 96.6 | 390299 |
| 1720456200 | 99 | 0.1 | 0.10 | 99.8 | 99.8 | 98.3 | 1060603 |
| 1720197000 | 98.9 | 1.3 | 1.33 | 98 | 99.5 | 97.3 | 791481 |
| 1720110600 | 97.6 | 3.6 | 3.83 | 95.4 | 97.6 | 94.4 | 991873 |
| 1720024200 | 94 | 0.1 | 0.11 | 92 | 94.8 | 92 | 352094 |
| 1719937800 | 93.9 | 0.3 | 0.32 | 92.1 | 94.6 | 92 | 526767 |
| 1719851400 | 93.6 | 0.6 | 0.65 | 93.4 | 94.3 | 93.1 | 300488 |
| 1719592200 | 93 | 0.7 | 0.76 | 91 | 93.3 | 91 | 464917 |
| 1719505800 | 92.3 | -0.9 | -0.97 | 95.1 | 95.1 | 92.3 | 385590 |
| 1719419400 | 93.2 | -0.6 | -0.64 | 93 | 93.8 | 92.9 | 236955 |
| 1719333000 | 93.8 | -2.4 | -2.49 | 96 | 96.6 | 93.5 | 1599137 |
| 1719246600 | 96.2 | 3.6 | 3.89 | 93 | 98 | 90.9 | 1156970 |
| 1718987400 | 92.6 | -0.9 | -0.96 | 93.5 | 93.5 | 90.8 | 1956793 |
| 1718901000 | 93.5 | -0.5 | -0.53 | 92 | 94.9 | 92 | 318869 |
| 1718814600 | 94 | 0 | 0.00 | 95 | 95 | 93.7 | 545782 |
| 1718728200 | 94 | 1.4 | 1.51 | 92.5 | 94.4 | 92.4 | 973224 |
| 1718641800 | 92.6 | 1.2 | 1.31 | 90 | 92.9 | 90 | 768669 |
| 1718382600 | 91.4 | 0.5 | 0.55 | 91.1 | 91.7 | 88.6 | 2692133 |
| 1718296200 | 90.9 | -0.5 | -0.55 | 91.1 | 92.2 | 90.7 | 726167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
