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 | -4.5 | -2 | 225 | 226 | 220.5 | 33825 | 225.04816997 | DE |
| 4 | 11.5 | 5.5023923445 | 209 | 232.5 | 196.5 | 78516 | 216.14087515 | DE |
| 12 | -3.5 | -1.5625 | 224 | 262 | 196.5 | 174203 | 231.1692541 | DE |
| 26 | -21.5 | -8.88429752066 | 242 | 262 | 196.5 | 144387 | 232.91616509 | DE |
| 52 | -14.5 | -6.17021276596 | 235 | 292.5 | 196.5 | 186996 | 234.62150993 | DE |
| 156 | 54 | 32.4324324324 | 166.5 | 292.5 | 121.5 | 151861 | 200.88491914 | DE |
| 260 | 128 | 138.378378378 | 92.5 | 292.5 | 85 | 169013 | 181.06870811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 222.5 | -3.5 | -1.55 | 226 | 226 | 222.5 | 27596 |
| 1734975000 | 226 | 0 | 0.00 | 226 | 226 | 223.5 | 33119 |
| 1734715800 | 226 | 1 | 0.44 | 225 | 226 | 225 | 40759 |
| 1734629400 | 225 | -4.5 | -1.96 | 227.5 | 227.5 | 221.5 | 76129 |
| 1734543000 | 229.5 | 0 | 0.00 | 229.5 | 232.5 | 229.5 | 68964 |
| 1734456600 | 229.5 | 2 | 0.88 | 227.5 | 229.5 | 227.5 | 67913 |
| 1734370200 | 227.5 | 2.5 | 1.11 | 229 | 229 | 225.5 | 90274 |
| 1734111000 | 225 | 1 | 0.45 | 221.5 | 229 | 221.5 | 78160 |
| 1734024600 | 224 | 27.5 | 13.99 | 217 | 224 | 217 | 107783 |
| 1733938200 | 196.5 | -19 | -8.82 | 215.5 | 217 | 196.5 | 246204 |
| 1733851800 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 215.5 | 82526 |
| 1733765400 | 215.5 | 4.5 | 2.13 | 215.5 | 215.5 | 215.5 | 56739 |
| 1733506200 | 211 | -3 | -1.40 | 214 | 215.5 | 211 | 106071 |
| 1733419800 | 214 | 0 | 0.00 | 214 | 214 | 214 | 52137 |
| 1733333400 | 214 | -2 | -0.93 | 214 | 214 | 214 | 24636 |
| 1733247000 | 216 | 0 | 0.00 | 213.5 | 216 | 213.5 | 115451 |
| 1733160600 | 216 | 4 | 1.89 | 212 | 216 | 212 | 63483 |
| 1732901400 | 212 | 0 | 0.00 | 209 | 212 | 209 | 75350 |
| 1732815000 | 212 | 7 | 3.41 | 205 | 212 | 204 | 172200 |
| 1732728600 | 205 | -9 | -4.21 | 214 | 214 | 201.5 | 584914 |
| 1732642200 | 214 | -3.5 | -1.61 | 217.5 | 217.5 | 214 | 70136 |
| 1732555800 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 44190 |
| 1732296600 | 217.5 | 0 | 0.00 | 217.5 | 218.5 | 217.5 | 251663 |
| 1732210200 | 217.5 | -8.5 | -3.76 | 222 | 222 | 217.5 | 65739 |
| 1732123800 | 226 | -4.5 | -1.95 | 230.5 | 230.5 | 226 | 81472 |
| 1732037400 | 230.5 | -1.5 | -0.65 | 236 | 236 | 230.5 | 63554 |
| 1731951000 | 232 | -3.5 | -1.49 | 234.5 | 234.5 | 231.5 | 56844 |
| 1731691800 | 235.5 | -0.5 | -0.21 | 236 | 236 | 235.5 | 93738 |
| 1731605400 | 236 | 0 | 0.00 | 236 | 236 | 236 | 144867 |
| 1731519000 | 236 | 0 | 0.00 | 235.5 | 236 | 235.5 | 66117 |
| 1731432600 | 236 | 0 | 0.00 | 236 | 236 | 236 | 124533 |
| 1731346200 | 236 | 2.5 | 1.07 | 233.5 | 236 | 233.5 | 167931 |
| 1731087000 | 233.5 | 3.5 | 1.52 | 230 | 234 | 230 | 73422 |
| 1731000600 | 230 | -1 | -0.43 | 231 | 231 | 230 | 120720 |
| 1730914200 | 231 | -5.5 | -2.33 | 236.5 | 236.5 | 231 | 83967 |
| 1730827800 | 236.5 | -7.5 | -3.07 | 240 | 240 | 236.5 | 72728 |
| 1730741400 | 244 | 4 | 1.67 | 238.5 | 244 | 237.5 | 129066 |
| 1730482200 | 240 | -5 | -2.04 | 245 | 245 | 238.5 | 113933 |
| 1730395800 | 245 | -9 | -3.54 | 242.5 | 247.5 | 242.5 | 225440 |
| 1730309400 | 254 | 21.5 | 9.25 | 232.5 | 254 | 232.5 | 455698 |
| 1730223000 | 232.5 | -3.5 | -1.48 | 233.5 | 233.5 | 232.5 | 73740 |
| 1730136600 | 236 | 0 | 0.00 | 237 | 237.5 | 233.5 | 1422645 |
| 1729873800 | 236 | 3.5 | 1.51 | 232.5 | 237 | 232.5 | 127575 |
| 1729787400 | 232.5 | 1 | 0.43 | 231.5 | 232.5 | 230 | 39703 |
| 1729701000 | 231.5 | -3.5 | -1.49 | 231.5 | 231.5 | 231.5 | 86821 |
| 1729614600 | 235 | 4 | 1.73 | 231 | 235 | 228.5 | 126234 |
| 1729528200 | 231 | -1.5 | -0.65 | 232.5 | 232.5 | 231 | 94205 |
| 1729269000 | 232.5 | -12.5 | -5.10 | 240 | 240 | 230 | 245349 |
| 1729182600 | 245 | -12.5 | -4.85 | 257.5 | 258 | 245 | 118984 |
| 1729096200 | 257.5 | 9 | 3.62 | 253 | 262 | 253 | 620614 |
| 1729009800 | 248.5 | 19 | 8.28 | 229.5 | 248.5 | 229.5 | 325135 |
| 1728923400 | 229.5 | -0.5 | -0.22 | 230 | 230 | 229.5 | 97926 |
| 1728664200 | 230 | 3.5 | 1.55 | 226.5 | 230 | 226.5 | 1522599 |
| 1728577800 | 226.5 | 2.5 | 1.12 | 224 | 226.5 | 224 | 141203 |
| 1728491400 | 224 | 0 | 0.00 | 224 | 224 | 224 | 76419 |
| 1728405000 | 224 | -2 | -0.88 | 224 | 224 | 224 | 150256 |
| 1728318600 | 226 | 2 | 0.89 | 224 | 226 | 224 | 131646 |
| 1728059400 | 224 | 0 | 0.00 | 224 | 224 | 224 | 26568 |
| 1727973000 | 224 | -6 | -2.61 | 224 | 224 | 224 | 59831 |
| 1727886600 | 230 | 0 | 0.00 | 230 | 230 | 224 | 123248 |
| 1727800200 | 230 | 12.5 | 5.75 | 217.5 | 232.5 | 217.5 | 390970 |
| 1727713800 | 217.5 | 7.5 | 3.57 | 210 | 219 | 210 | 318588 |
| 1727454600 | 210 | -12.5 | -5.62 | 222.5 | 222.5 | 208 | 341113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
