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 | -0.729927007299 | 274 | 276 | 269 | 25204 | 273.75376534 | DE |
| 4 | 2 | 0.740740740741 | 270 | 276 | 264 | 21788 | 273.54597881 | DE |
| 12 | 8 | 3.0303030303 | 264 | 280 | 254 | 15836 | 271.80800976 | DE |
| 26 | -24 | -8.10810810811 | 296 | 315 | 254 | 16159 | 278.07178647 | DE |
| 52 | -3 | -1.09090909091 | 275 | 340 | 238 | 23821 | 281.2080803 | DE |
| 156 | -350.5 | -56.3052208835 | 622.5 | 640 | 238 | 20813 | 384.42575248 | DE |
| 260 | -138 | -33.6585365854 | 410 | 715 | 190 | 22261 | 400.65067505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 272 | 0 | 0.00 | 272 | 272 | 272 | 13571 |
| 1736443800 | 272 | -2 | -0.73 | 274 | 274 | 272 | 43765 |
| 1736357400 | 274 | 0 | 0.00 | 274 | 274 | 273 | 11972 |
| 1736271000 | 274 | -2 | -0.72 | 274 | 274 | 273 | 14889 |
| 1736184600 | 276 | 2 | 0.73 | 274 | 276 | 270 | 41821 |
| 1735925400 | 274 | 0 | 0.00 | 274 | 274 | 273 | 7116 |
| 1735839000 | 274 | 0 | 0.00 | 274 | 275 | 273 | 18314 |
| 1735666200 | 274 | 0 | 0.00 | 274 | 274 | 273 | 8837 |
| 1735579800 | 274 | 0 | 0.00 | 274 | 274 | 268 | 21990 |
| 1735320600 | 274 | 0 | 0.00 | 274 | 274 | 271 | 48950 |
| 1735061400 | 274 | 0 | 0.00 | 274 | 274 | 273 | 3251 |
| 1734975000 | 274 | 0 | 0.00 | 274 | 274 | 273 | 3019 |
| 1734715800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 8818 |
| 1734629400 | 274 | 0 | 0.00 | 274 | 274 | 269 | 42079 |
| 1734543000 | 274 | 10 | 3.79 | 272 | 274 | 272 | 59744 |
| 1734456600 | 264 | -6 | -2.22 | 270 | 270 | 264 | 8021 |
| 1734370200 | 270 | 2 | 0.75 | 270 | 270 | 270 | 14231 |
| 1734111000 | 268 | 4 | 1.52 | 270 | 270 | 268 | 8796 |
| 1734024600 | 264 | -7 | -2.58 | 271 | 271 | 264 | 14768 |
| 1733938200 | 271 | 0 | 0.00 | 271 | 271 | 271 | 7611 |
| 1733851800 | 271 | -3 | -1.09 | 273 | 273 | 271 | 20469 |
| 1733765400 | 274 | -1 | -0.36 | 275 | 275 | 274 | 7036 |
| 1733506200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 8056 |
| 1733419800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 13815 |
| 1733333400 | 275 | 0 | 0.00 | 275 | 275 | 275 | 608 |
| 1733247000 | 275 | 0 | 0.00 | 275 | 275 | 275 | 8127 |
| 1733160600 | 275 | -1 | -0.36 | 275 | 275 | 275 | 18660 |
| 1732901400 | 276 | 1 | 0.36 | 275 | 276 | 275 | 26309 |
| 1732815000 | 275 | 3 | 1.10 | 275 | 275 | 275 | 18881 |
| 1732728600 | 272 | -6 | -2.16 | 278 | 278 | 272 | 42213 |
| 1732642200 | 278 | 0 | 0.00 | 278 | 278 | 278 | 7252 |
| 1732555800 | 278 | 0 | 0.00 | 278 | 278 | 278 | 12810 |
| 1732296600 | 278 | 4 | 1.46 | 278 | 278 | 278 | 2149 |
| 1732210200 | 274 | -4 | -1.44 | 278 | 278 | 270 | 6211 |
| 1732123800 | 278 | 2 | 0.72 | 278 | 278 | 278 | 10425 |
| 1732037400 | 276 | -2 | -0.72 | 278 | 278 | 276 | 14615 |
| 1731951000 | 278 | 0 | 0.00 | 278 | 278 | 271 | 101 |
| 1731691800 | 278 | 2 | 0.72 | 276 | 278 | 276 | 2135 |
| 1731605400 | 276 | 0 | 0.00 | 276 | 276 | 276 | 16843 |
| 1731519000 | 276 | 4 | 1.47 | 276 | 276 | 276 | 3972 |
| 1731432600 | 272 | -4 | -1.45 | 276 | 276 | 272 | 23663 |
| 1731346200 | 276 | 1 | 0.36 | 275 | 276 | 275 | 3920 |
| 1731087000 | 275 | 0 | 0.00 | 275 | 275 | 275 | 22228 |
| 1731000600 | 275 | 0 | 0.00 | 275 | 275 | 275 | 8193 |
| 1730914200 | 275 | -5 | -1.79 | 275 | 275 | 275 | 4011 |
| 1730827800 | 280 | 6 | 2.19 | 274 | 280 | 274 | 4153 |
| 1730741400 | 274 | 0 | 0.00 | 274 | 274 | 274 | 6485 |
| 1730482200 | 274 | 0 | 0.00 | 274 | 277 | 274 | 2301 |
| 1730395800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 11098 |
| 1730309400 | 274 | 9 | 3.40 | 265 | 274 | 265 | 32642 |
| 1730223000 | 265 | 11 | 4.33 | 255 | 265 | 255 | 58384 |
| 1730136600 | 254 | -2 | -0.78 | 256 | 262 | 254 | 32820 |
| 1729873800 | 256 | -6 | -2.29 | 262 | 262 | 256 | 13576 |
| 1729787400 | 262 | 0 | 0.00 | 262 | 263 | 262 | 8668 |
| 1729701000 | 262 | -2 | -0.76 | 264 | 264 | 262 | 10461 |
| 1729614600 | 264 | -4 | -1.49 | 264 | 264 | 264 | 7459 |
| 1729528200 | 268 | 6 | 2.29 | 264 | 268 | 264 | 10312 |
| 1729269000 | 262 | 0 | 0.00 | 264 | 264 | 262 | 21967 |
| 1729182600 | 262 | -2 | -0.76 | 264 | 264 | 261 | 6757 |
| 1729096200 | 264 | 0 | 0.00 | 264 | 264 | 262 | 31018 |
| 1729009800 | 264 | -4 | -1.49 | 265 | 266 | 264 | 9140 |
| 1728923400 | 268 | 3 | 1.13 | 265 | 269 | 265 | 13420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
