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 | -10 | -4.08163265306 | 245 | 249 | 232 | 126713 | 239.37472753 | DE |
| 4 | -21 | -8.203125 | 256 | 256 | 220.5 | 154790 | 238.14111226 | DE |
| 12 | 9 | 3.98230088496 | 226 | 269.5 | 220.5 | 217096 | 241.64542694 | DE |
| 26 | 24 | 11.3744075829 | 211 | 269.5 | 185.1 | 374824 | 214.23999244 | DE |
| 52 | -51.2 | -17.8895877009 | 286.2 | 303.8 | 132.1 | 352340 | 193.44422128 | DE |
| 156 | -507 | -68.3288409704 | 742 | 854 | 132.1 | 444601 | 371.5778385 | DE |
| 260 | 106 | 82.1705426357 | 129 | 864 | 82.5 | 460863 | 363.00157345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 238 | -6 | -2.46 | 248.5 | 249 | 237.5 | 118487 |
| 1721320200 | 244 | 5.5 | 2.31 | 248.5 | 248.5 | 240 | 126542 |
| 1721233800 | 238.5 | -1.5 | -0.63 | 232 | 248.5 | 232 | 76845 |
| 1721147400 | 240 | 4 | 1.69 | 243.5 | 248.5 | 233.5 | 174170 |
| 1721061000 | 236 | -4 | -1.67 | 245 | 247.5 | 235 | 137519 |
| 1720801800 | 240 | 4.5 | 1.91 | 235 | 244.5 | 235 | 144488 |
| 1720715400 | 235.5 | 0 | 0.00 | 235.5 | 244 | 235 | 192715 |
| 1720629000 | 235.5 | -1.5 | -0.63 | 239.5 | 248 | 235 | 166413 |
| 1720542600 | 237 | -1.5 | -0.63 | 246.5 | 246.5 | 235.5 | 70250 |
| 1720456200 | 238.5 | -6.5 | -2.65 | 245 | 248.5 | 235 | 310318 |
| 1720197000 | 245 | 1 | 0.41 | 234 | 249.5 | 234 | 140583 |
| 1720110600 | 244 | 4 | 1.67 | 230 | 245.5 | 230 | 65973 |
| 1720024200 | 240 | 2 | 0.84 | 246 | 246 | 230 | 167914 |
| 1719937800 | 238 | -2 | -0.83 | 248 | 248 | 225.5 | 200045 |
| 1719851400 | 240 | 14 | 6.19 | 234.5 | 245 | 231.5 | 443884 |
| 1719592200 | 226 | -3.5 | -1.53 | 231 | 239.5 | 220.5 | 118349 |
| 1719505800 | 229.5 | -1.5 | -0.65 | 230 | 232 | 227.5 | 66806 |
| 1719419400 | 231 | -6 | -2.53 | 235 | 235 | 227 | 180639 |
| 1719333000 | 237 | -8 | -3.27 | 245 | 245 | 236.5 | 77271 |
| 1719246600 | 245 | -2 | -0.81 | 256 | 256 | 244 | 116583 |
| 1718987400 | 247 | -5.5 | -2.18 | 250 | 255 | 245 | 167974 |
| 1718901000 | 252.5 | 4.5 | 1.81 | 255 | 256 | 248.5 | 297315 |
| 1718814600 | 248 | -3 | -1.20 | 260 | 260 | 237.5 | 200943 |
| 1718728200 | 251 | 0 | 0.00 | 256 | 257 | 247.5 | 145438 |
| 1718641800 | 251 | 4.5 | 1.83 | 258.5 | 258.5 | 247 | 127880 |
| 1718382600 | 246.5 | -2 | -0.80 | 253.5 | 255 | 246.5 | 88573 |
| 1718296200 | 248.5 | -5.5 | -2.17 | 257 | 257 | 247.5 | 131676 |
| 1718209800 | 254 | 2 | 0.79 | 250 | 259 | 250 | 73218 |
| 1718123400 | 252 | 0 | 0.00 | 253.5 | 259.5 | 250 | 76262 |
| 1718037000 | 252 | -4 | -1.56 | 255 | 259.5 | 248 | 110275 |
| 1717777800 | 256 | 6.5 | 2.61 | 260 | 260 | 250 | 72790 |
| 1717691400 | 249.5 | -1.5 | -0.60 | 252 | 258.5 | 248.5 | 100230 |
| 1717605000 | 251 | -4.5 | -1.76 | 258 | 258.5 | 248 | 162469 |
| 1717518600 | 255.5 | -9 | -3.40 | 263 | 266.5 | 255 | 91249 |
| 1717432200 | 264.5 | 4 | 1.54 | 269 | 269.5 | 260 | 79930 |
| 1717173000 | 260.5 | -2.5 | -0.95 | 260 | 268.5 | 260 | 87649 |
| 1717086600 | 263 | 1 | 0.38 | 260 | 267 | 251.5 | 227381 |
| 1717000200 | 262 | 8.5 | 3.35 | 256.5 | 264.5 | 253.5 | 483379 |
| 1716913800 | 253.5 | 4.5 | 1.81 | 254.5 | 258.5 | 249 | 190169 |
| 1716568200 | 249 | 4 | 1.63 | 243.5 | 254.5 | 243.5 | 298131 |
| 1716481800 | 245 | -0.5 | -0.20 | 248 | 255 | 243 | 344382 |
| 1716395400 | 245.5 | 1.5 | 0.61 | 245.5 | 255 | 242 | 422244 |
| 1716309000 | 244 | 6 | 2.52 | 240 | 244.5 | 236.5 | 201872 |
| 1716222600 | 238 | 12.5 | 5.54 | 230 | 245 | 230 | 2843407 |
| 1715963400 | 225.5 | -5.5 | -2.38 | 232 | 234 | 225 | 185348 |
| 1715877000 | 231 | -0.5 | -0.22 | 226 | 236.5 | 226 | 118281 |
| 1715790600 | 231.5 | -7 | -2.94 | 234 | 235.5 | 228 | 176202 |
| 1715704200 | 238.5 | 4.5 | 1.92 | 234.5 | 242 | 232 | 63794 |
| 1715617800 | 234 | -4.5 | -1.89 | 236 | 240 | 232 | 218667 |
| 1715358600 | 238.5 | 4 | 1.71 | 229 | 244.5 | 229 | 270855 |
| 1715272200 | 234.5 | 1.5 | 0.64 | 233 | 238 | 233 | 192863 |
| 1715185800 | 233 | -4 | -1.69 | 236 | 239 | 233 | 141590 |
| 1715099400 | 237 | 13 | 5.80 | 231.5 | 239.5 | 231 | 668578 |
| 1714753800 | 224 | 0.5 | 0.22 | 223.5 | 231.5 | 223 | 90931 |
| 1714667400 | 223.5 | -1 | -0.45 | 223 | 232.5 | 221 | 69066 |
| 1714581000 | 224.5 | -7.5 | -3.23 | 230 | 230 | 221.5 | 165608 |
| 1714494600 | 232 | 3 | 1.31 | 231 | 235 | 228.5 | 46256 |
| 1714408200 | 229 | 3 | 1.33 | 226 | 231.5 | 226 | 62877 |
| 1714149000 | 226 | -1 | -0.44 | 230 | 230 | 223.5 | 93580 |
| 1714062600 | 227 | 1 | 0.44 | 225 | 230.5 | 223 | 61516 |
| 1713976200 | 226 | -7 | -3.00 | 234.5 | 234.5 | 225 | 217046 |
| 1713889800 | 233 | -3 | -1.27 | 237 | 239.5 | 230 | 325982 |
| 1713803400 | 236 | 4 | 1.72 | 233.5 | 241 | 233.5 | 466171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
