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 | -3.75939849624 | 266 | 266 | 250 | 529072 | 257.98366216 | DE |
| 4 | -51.5 | -16.7479674797 | 307.5 | 310 | 205 | 988969 | 234.32761682 | DE |
| 12 | 20 | 8.47457627119 | 236 | 310 | 205 | 494075 | 243.86927044 | DE |
| 26 | -113 | -30.6233062331 | 369 | 393.5 | 205 | 576385 | 291.93786734 | DE |
| 52 | -560 | -68.6274509804 | 816 | 882 | 205 | 449730 | 358.97348498 | DE |
| 156 | -534 | -67.5949367089 | 790 | 1052 | 205 | 330021 | 522.31355549 | DE |
| 260 | -534 | -67.5949367089 | 790 | 1052 | 205 | 330021 | 522.31355549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751992200 | 258 | 4 | 1.57 | 254 | 264.5 | 254 | 219946 |
| 1751905800 | 254 | 1.5 | 0.59 | 254 | 260 | 251.5 | 285308 |
| 1751646600 | 252.5 | -1.5 | -0.59 | 251.5 | 256 | 251 | 187109 |
| 1751560200 | 254 | -6 | -2.31 | 253 | 254.5 | 250 | 296481 |
| 1751473800 | 260 | 1.5 | 0.58 | 266 | 266 | 254 | 1656518 |
| 1751387400 | 258.5 | 17.5 | 7.26 | 237 | 263 | 237 | 516209 |
| 1751301000 | 241 | 1 | 0.42 | 235 | 243.5 | 231.5 | 528426 |
| 1751041800 | 240 | 32 | 15.38 | 208 | 243.5 | 205 | 2000253 |
| 1750955400 | 208 | -81 | -28.03 | 246 | 255 | 205 | 10827707 |
| 1750869000 | 289 | 0.5 | 0.17 | 289.5 | 298.5 | 270 | 693403 |
| 1750782600 | 288.5 | 3.5 | 1.23 | 290.5 | 294 | 287 | 201240 |
| 1750696200 | 285 | -21 | -6.86 | 301.5 | 304 | 283.5 | 470420 |
| 1750437000 | 306 | 5 | 1.66 | 307 | 308.5 | 302.5 | 129415 |
| 1750350600 | 301 | -5.5 | -1.79 | 307.5 | 307.5 | 300 | 213913 |
| 1750264200 | 306.5 | 11.5 | 3.90 | 305 | 306.5 | 293.5 | 186654 |
| 1750177800 | 295 | 5.5 | 1.90 | 303.5 | 303.5 | 287.5 | 295717 |
| 1750091400 | 289.5 | 1 | 0.35 | 281 | 293 | 281 | 89580 |
| 1749832200 | 288.5 | -13.5 | -4.47 | 307.5 | 307.5 | 285 | 354128 |
| 1749745800 | 302 | -4 | -1.31 | 306 | 310 | 298.5 | 380539 |
| 1749659400 | 306 | 10.5 | 3.55 | 307.5 | 307.5 | 293.5 | 246412 |
| 1749573000 | 295.5 | 1.5 | 0.51 | 296 | 298 | 284 | 135859 |
| 1749486600 | 294 | 7.5 | 2.62 | 278 | 294.5 | 278 | 135870 |
| 1749227400 | 286.5 | 2.5 | 0.88 | 296 | 296 | 284 | 49065 |
| 1749141000 | 284 | -7 | -2.41 | 295 | 295.5 | 281.5 | 262893 |
| 1749054600 | 291 | 10 | 3.56 | 290 | 292 | 281.5 | 198264 |
| 1748968200 | 281 | 4.5 | 1.63 | 276.5 | 281 | 273 | 161086 |
| 1748881800 | 276.5 | 2 | 0.73 | 272.5 | 276.5 | 271 | 145042 |
| 1748622600 | 274.5 | 4 | 1.48 | 260 | 276.5 | 260 | 202440 |
| 1748536200 | 270.5 | 1 | 0.37 | 274.5 | 274.5 | 268 | 47603 |
| 1748449800 | 269.5 | -6.5 | -2.36 | 260 | 278 | 260 | 120216 |
| 1748363400 | 276 | 8.5 | 3.18 | 266 | 276 | 266 | 83148 |
| 1748017800 | 267.5 | -2.5 | -0.93 | 269 | 273 | 261 | 127723 |
| 1747931400 | 270 | -2.5 | -0.92 | 270.5 | 271.5 | 268.5 | 70739 |
| 1747845000 | 272.5 | -8 | -2.85 | 272 | 276 | 270.5 | 82163 |
| 1747758600 | 280.5 | -5.5 | -1.92 | 287 | 288 | 277 | 106907 |
| 1747672200 | 286 | 0 | 0.00 | 283 | 286.5 | 279 | 101515 |
| 1747413000 | 286 | -5 | -1.72 | 291 | 296 | 285 | 60110 |
| 1747326600 | 291 | -2.5 | -0.85 | 293.5 | 294 | 288.5 | 130305 |
| 1747240200 | 293.5 | -3.5 | -1.18 | 293 | 296.5 | 285.5 | 201219 |
| 1747153800 | 297 | 6.5 | 2.24 | 293.5 | 300 | 289.5 | 221684 |
| 1747067400 | 290.5 | 6 | 2.11 | 288 | 299.5 | 287.5 | 222433 |
| 1746808200 | 284.5 | 4.5 | 1.61 | 282.5 | 290 | 281.5 | 128421 |
| 1746721800 | 280 | 5 | 1.82 | 289.5 | 289.5 | 272.5 | 111217 |
| 1746635400 | 275 | -2 | -0.72 | 272 | 281 | 272 | 124464 |
| 1746549000 | 277 | -8 | -2.81 | 285 | 286 | 272 | 178703 |
| 1746203400 | 285 | 7.5 | 2.70 | 282 | 287.5 | 272.5 | 716224 |
| 1746117000 | 277.5 | 18.5 | 7.14 | 267.5 | 277.5 | 257.5 | 282555 |
| 1746030600 | 259 | 4 | 1.57 | 254 | 260 | 253 | 493177 |
| 1745944200 | 255 | 1.5 | 0.59 | 256 | 260 | 253.5 | 828267 |
| 1745857800 | 253.5 | -1 | -0.39 | 242 | 260 | 242 | 115711 |
| 1745598600 | 254.5 | 0.5 | 0.20 | 258 | 260.5 | 253 | 231038 |
| 1745512200 | 254 | 4 | 1.60 | 255 | 255 | 244 | 190489 |
| 1745425800 | 250 | 16 | 6.84 | 239 | 257.5 | 238 | 505733 |
| 1745339400 | 234 | 1 | 0.43 | 234.5 | 234.5 | 224.5 | 440014 |
| 1744907400 | 233 | -6 | -2.51 | 237 | 240 | 225.5 | 480075 |
| 1744821000 | 239 | 6.5 | 2.80 | 236 | 240.5 | 229.5 | 196441 |
| 1744734600 | 232.5 | -29 | -11.09 | 250 | 260.5 | 217.5 | 523707 |
| 1744648200 | 261.5 | 23.5 | 9.87 | 248 | 261.5 | 246.5 | 214569 |
| 1744389000 | 238 | -8 | -3.25 | 246.5 | 251.5 | 236 | 419403 |
| 1744302600 | 246 | 16.5 | 7.19 | 244 | 264 | 243 | 276394 |
| 1744216200 | 229.5 | -17.5 | -7.09 | 244.5 | 244.5 | 222.5 | 135096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
