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 | -2.6 | -1.11779879622 | 232.6 | 239 | 219.2 | 2024410 | 226.82649424 | DE |
| 4 | 17.6 | 8.28625235405 | 212.4 | 267.4 | 202 | 1593225 | 228.40347338 | DE |
| 12 | -191.6 | -45.4459203036 | 421.6 | 421.6 | 180.3 | 1536044 | 245.6698685 | DE |
| 26 | -211.6 | -47.9166666667 | 441.6 | 564 | 180.3 | 1009430 | 317.88672109 | DE |
| 52 | -583 | -71.7097170972 | 813 | 816 | 180.3 | 1006126 | 367.5492097 | DE |
| 156 | -1215 | -84.0830449827 | 1445 | 1488 | 180.3 | 565931 | 622.35474514 | DE |
| 260 | -1401 | -85.8982219497 | 1631 | 1700 | 180.3 | 450679 | 795.95776809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 230 | 2.2 | 0.97 | 233.2 | 234 | 229 | 557228 |
| 1734975000 | 227.8 | 4.8 | 2.15 | 225 | 235.2 | 222.6 | 796880 |
| 1734715800 | 223 | -7.4 | -3.21 | 229.2 | 229.8 | 222.2 | 5382860 |
| 1734629400 | 230.4 | -2.6 | -1.12 | 229.2 | 235 | 224.8 | 1517622 |
| 1734543000 | 233 | 0.4 | 0.17 | 229.8 | 239 | 229.8 | 998865 |
| 1734456600 | 232.6 | -2 | -0.85 | 232.6 | 235.8 | 219.2 | 1425821 |
| 1734370200 | 234.6 | 0.6 | 0.26 | 234.8 | 237 | 231.4 | 716745 |
| 1734111000 | 234 | -6.4 | -2.66 | 239.6 | 244.4 | 229.6 | 1370256 |
| 1734024600 | 240.4 | -5.8 | -2.36 | 245 | 256.39999 | 238.8 | 1530704 |
| 1733938200 | 246.2 | 8.2 | 3.45 | 237.4 | 267.39999 | 228 | 5313565 |
| 1733851800 | 238 | 3.4 | 1.45 | 234 | 240.4 | 231.8 | 947911 |
| 1733765400 | 234.6 | 6.4 | 2.80 | 227 | 235.8 | 226.6 | 762012 |
| 1733506200 | 228.2 | 1.8 | 0.80 | 225.2 | 232.6 | 221.2 | 1102749 |
| 1733419800 | 226.4 | 4.2 | 1.89 | 222.2 | 234 | 222.2 | 1221614 |
| 1733333400 | 222.2 | 14 | 6.72 | 208 | 225 | 207.8 | 1190342 |
| 1733247000 | 208.2 | -0.8 | -0.38 | 214 | 219.4 | 206.8 | 899118 |
| 1733160600 | 209 | -14.8 | -6.61 | 223.2 | 223.4 | 207.6 | 1609980 |
| 1732901400 | 223.8 | 3 | 1.36 | 218.4 | 234 | 218.4 | 1561236 |
| 1732815000 | 220.8 | 7 | 3.27 | 210.6 | 221 | 210.6 | 1020915 |
| 1732728600 | 213.8 | 7.4 | 3.59 | 205 | 213.8 | 202 | 868003 |
| 1732642200 | 206.4 | -9.4 | -4.36 | 212.4 | 220 | 206.4 | 1627301 |
| 1732555800 | 215.8 | 15.4 | 7.68 | 204 | 218.2 | 200.6 | 1780342 |
| 1732296600 | 200.4 | -14 | -6.53 | 215 | 218.2 | 200.4 | 1566780 |
| 1732210200 | 214.4 | -0.6 | -0.28 | 210 | 221 | 208.6 | 1463064 |
| 1732123800 | 215 | 15.8 | 7.93 | 202 | 215 | 195.4 | 2128857 |
| 1732037400 | 199.2 | -7.2 | -3.49 | 203.8 | 209.8 | 197.9 | 617203 |
| 1731951000 | 206.4 | -14.4 | -6.52 | 218.8 | 228 | 206.4 | 1747617 |
| 1731691800 | 220.8 | 10 | 4.74 | 205.4 | 222.8 | 200.8 | 3637082 |
| 1731605400 | 210.8 | 25.8 | 13.95 | 183.1 | 210.8 | 183 | 2282320 |
| 1731519000 | 185 | -11 | -5.61 | 195.6 | 198.2 | 180.3 | 4378584 |
| 1731432600 | 196 | -11.2 | -5.41 | 203 | 206 | 196 | 994566 |
| 1731346200 | 207.2 | 1.6 | 0.78 | 206.2 | 211.8 | 202.8 | 1379776 |
| 1731087000 | 205.6 | -13.8 | -6.29 | 218.6 | 218.6 | 203.8 | 1636193 |
| 1731000600 | 219.4 | 1.2 | 0.55 | 222.2 | 225.2 | 212.8 | 1089315 |
| 1730914200 | 218.2 | -2 | -0.91 | 223.6 | 230 | 214.8 | 1970714 |
| 1730827800 | 220.2 | -5.6 | -2.48 | 222 | 230 | 218.8 | 900891 |
| 1730741400 | 225.8 | -6.2 | -2.67 | 234.8 | 234.8 | 221.6 | 1494226 |
| 1730482200 | 232 | 4 | 1.75 | 232.6 | 241 | 229 | 1786935 |
| 1730395800 | 228 | -4 | -1.72 | 230.8 | 234.2 | 220 | 2455509 |
| 1730309400 | 232 | -12.4 | -5.07 | 245.2 | 245.2 | 230.8 | 3074723 |
| 1730223000 | 244.4 | -10.4 | -4.08 | 257.39999 | 262 | 241.4 | 2358016 |
| 1730136600 | 254.8 | -21.8 | -7.88 | 283 | 285.8 | 243.2 | 4530255 |
| 1729873800 | 276.6 | -89.8 | -24.51 | 364.4 | 368.4 | 276.6 | 5322045 |
| 1729787400 | 366.4 | -2.2 | -0.60 | 368.4 | 372.6 | 365.8 | 841983 |
| 1729701000 | 368.6 | -11.4 | -3.00 | 375 | 383.8 | 365.8 | 319202 |
| 1729614600 | 380 | 5.6 | 1.50 | 370 | 381.2 | 370 | 248080 |
| 1729528200 | 374.4 | -8.8 | -2.30 | 386 | 388 | 370.6 | 359946 |
| 1729269000 | 383.2 | -7.6 | -1.94 | 392 | 396.8 | 382.2 | 374997 |
| 1729182600 | 390.8 | 6.8 | 1.77 | 377 | 396.8 | 377 | 499285 |
| 1729096200 | 384 | 4.4 | 1.16 | 372 | 384 | 372 | 372103 |
| 1729009800 | 379.6 | 13.8 | 3.77 | 363.8 | 382.6 | 363.8 | 286222 |
| 1728923400 | 365.8 | -7.8 | -2.09 | 365 | 372.2 | 359.2 | 511808 |
| 1728664200 | 373.6 | 1.4 | 0.38 | 369 | 375 | 363.4 | 413651 |
| 1728577800 | 372.2 | 3 | 0.81 | 378.2 | 378.2 | 362 | 629530 |
| 1728491400 | 369.2 | -0.2 | -0.05 | 376.8 | 376.8 | 366 | 1326555 |
| 1728405000 | 369.4 | -12.4 | -3.25 | 383.4 | 383.4 | 365.2 | 872838 |
| 1728318600 | 381.8 | 8 | 2.14 | 377.4 | 387.8 | 369 | 634212 |
| 1728059400 | 373.8 | -6.2 | -1.63 | 372 | 388.2 | 364.4 | 1007436 |
| 1727973000 | 380 | 8.2 | 2.21 | 371 | 380.2 | 353.6 | 1373478 |
| 1727886600 | 371.8 | -30.8 | -7.65 | 402 | 405 | 371.8 | 899000 |
| 1727800200 | 402.6 | -9 | -2.19 | 421.6 | 421.6 | 393 | 732813 |
| 1727713800 | 411.6 | -16.8 | -3.92 | 433.2 | 433.2 | 411.6 | 690744 |
| 1727454600 | 428.4 | 9.4 | 2.24 | 420 | 435.2 | 418 | 465602 |
| 1727368200 | 419 | 11.6 | 2.85 | 406.6 | 422.2 | 406.6 | 583856 |
| 1727281800 | 407.4 | -11.8 | -2.81 | 419.6 | 422.2 | 407.4 | 486163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
