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 | -1 | -0.377358490566 | 265 | 275 | 264 | 239222 | 268.85191203 | DE |
| 4 | 21.5 | 8.86597938144 | 242.5 | 275 | 242.5 | 352140 | 261.60321456 | DE |
| 12 | 41.5 | 18.6516853933 | 222.5 | 293 | 222.5 | 367347 | 259.07693692 | DE |
| 26 | 38 | 16.814159292 | 226 | 293 | 213 | 435820 | 236.65408678 | DE |
| 52 | 97 | 58.0838323353 | 167 | 293 | 116.5 | 453094 | 211.89894786 | DE |
| 156 | -166 | -38.6046511628 | 430 | 518 | 116.5 | 307364 | 293.80389441 | DE |
| 260 | -136 | -34 | 400 | 556 | 116.5 | 284225 | 329.10173511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 264 | -3.5 | -1.31 | 267.5 | 267.5 | 264 | 270319 |
| 1721320200 | 267.5 | -1 | -0.37 | 268.5 | 268.5 | 267.5 | 128247 |
| 1721233800 | 268.5 | -0.5 | -0.19 | 269 | 269 | 268.5 | 134398 |
| 1721147400 | 269 | -6 | -2.18 | 269 | 269 | 269 | 182800 |
| 1721061000 | 275 | 7.5 | 2.80 | 267.5 | 275 | 267.5 | 161125 |
| 1720801800 | 267.5 | 1.5 | 0.56 | 265 | 267.5 | 265 | 589540 |
| 1720715400 | 266 | 1.5 | 0.57 | 264.5 | 266 | 264.5 | 395768 |
| 1720629000 | 264.5 | 7.5 | 2.92 | 264.5 | 264.5 | 264.5 | 112182 |
| 1720542600 | 257 | -7.5 | -2.84 | 264.5 | 264.5 | 257 | 157825 |
| 1720456200 | 264.5 | -1.5 | -0.56 | 264.5 | 264.5 | 264.5 | 125146 |
| 1720197000 | 266 | -2 | -0.75 | 262 | 266 | 262 | 467618 |
| 1720110600 | 268 | 7 | 2.68 | 262 | 268 | 261.5 | 193932 |
| 1720024200 | 261 | 2 | 0.77 | 259 | 262 | 259 | 559290 |
| 1719937800 | 259 | -5 | -1.89 | 266 | 266 | 258.5 | 728681 |
| 1719851400 | 264 | -4 | -1.49 | 267 | 267 | 264 | 697779 |
| 1719592200 | 268 | 2 | 0.75 | 266 | 268 | 266 | 488217 |
| 1719505800 | 266 | 5 | 1.92 | 261 | 266 | 261 | 358170 |
| 1719419400 | 261 | 9 | 3.57 | 252 | 261 | 252 | 203037 |
| 1719333000 | 252 | 4 | 1.61 | 247.5 | 252 | 247.5 | 201485 |
| 1719246600 | 248 | 0 | 0.00 | 246 | 248 | 246 | 481488 |
| 1718987400 | 248 | 11 | 4.64 | 242.5 | 248 | 242.5 | 676067 |
| 1718901000 | 237 | -3 | -1.25 | 238 | 242.5 | 237 | 358837 |
| 1718814600 | 240 | 0 | 0.00 | 242.5 | 242.5 | 238 | 1159306 |
| 1718728200 | 240 | -3 | -1.23 | 245 | 245 | 240 | 1309137 |
| 1718641800 | 243 | -8 | -3.19 | 252.5 | 252.5 | 243 | 282122 |
| 1718382600 | 251 | -11 | -4.20 | 265 | 265 | 251 | 212842 |
| 1718296200 | 262 | -2 | -0.76 | 266 | 266 | 261 | 138414 |
| 1718209800 | 264 | -2 | -0.75 | 266 | 266 | 264 | 177296 |
| 1718123400 | 266 | 2 | 0.76 | 263.5 | 266 | 263.5 | 128455 |
| 1718037000 | 264 | -2 | -0.75 | 265 | 265 | 263.5 | 80167 |
| 1717777800 | 266 | -4 | -1.48 | 268 | 268 | 266 | 68734 |
| 1717691400 | 270 | -2 | -0.74 | 268 | 270 | 268 | 103105 |
| 1717605000 | 272 | 9 | 3.42 | 263 | 273.5 | 262.5 | 1335331 |
| 1717518600 | 263 | 1 | 0.38 | 263 | 263 | 263 | 135300 |
| 1717432200 | 262 | -4 | -1.50 | 262 | 263 | 262 | 122162 |
| 1717173000 | 266 | -2.5 | -0.93 | 268.5 | 268.5 | 262 | 204624 |
| 1717086600 | 268.5 | 0.5 | 0.19 | 272.5 | 272.5 | 268.5 | 698111 |
| 1717000200 | 268 | -1 | -0.37 | 267.5 | 272.5 | 267.5 | 163343 |
| 1716913800 | 269 | -4 | -1.47 | 273 | 273 | 267.5 | 234508 |
| 1716568200 | 273 | -11 | -3.87 | 282 | 282 | 273 | 123202 |
| 1716481800 | 284 | -6 | -2.07 | 289.5 | 293 | 284 | 841237 |
| 1716395400 | 290 | 8.5 | 3.02 | 281 | 290 | 281 | 885920 |
| 1716309000 | 281.5 | 3 | 1.08 | 278.5 | 282.5 | 278.5 | 277210 |
| 1716222600 | 278.5 | 2.5 | 0.91 | 274 | 278.5 | 274 | 353799 |
| 1715963400 | 276 | 12 | 4.55 | 262 | 276.5 | 262 | 772554 |
| 1715877000 | 264 | 8 | 3.13 | 256 | 264 | 255 | 337036 |
| 1715790600 | 256 | 3 | 1.19 | 250.5 | 256 | 249.5 | 550011 |
| 1715704200 | 253 | 9.5 | 3.90 | 243.5 | 253 | 243.5 | 375185 |
| 1715617800 | 243.5 | 3 | 1.25 | 240.5 | 243.5 | 240.5 | 134219 |
| 1715358600 | 240.5 | 5.5 | 2.34 | 235 | 240.5 | 235 | 274314 |
| 1715272200 | 235 | 1 | 0.43 | 233.5 | 236 | 233.5 | 347537 |
| 1715185800 | 234 | -3.5 | -1.47 | 237.5 | 237.5 | 233.5 | 404613 |
| 1715099400 | 237.5 | -4.5 | -1.86 | 241 | 242 | 237.5 | 525778 |
| 1714753800 | 242 | 2 | 0.83 | 235 | 242 | 235 | 147082 |
| 1714667400 | 240 | 0 | 0.00 | 235 | 240 | 235 | 307746 |
| 1714581000 | 240 | 7.5 | 3.23 | 232.5 | 240 | 232.5 | 151778 |
| 1714494600 | 232.5 | 4 | 1.75 | 228.5 | 232.5 | 228.5 | 224127 |
| 1714408200 | 228.5 | 3.5 | 1.56 | 222.5 | 228.5 | 222.5 | 166864 |
| 1714149000 | 225 | 2.5 | 1.12 | 222.5 | 225 | 222.5 | 151297 |
| 1714062600 | 222.5 | -1 | -0.45 | 223.5 | 223.5 | 222.5 | 182158 |
| 1713976200 | 223.5 | 3.5 | 1.59 | 223.5 | 225 | 223.5 | 155384 |
| 1713889800 | 220 | 7 | 3.29 | 219 | 224 | 219 | 365837 |
| 1713803400 | 213 | -5 | -2.29 | 219.5 | 219.5 | 213 | 341130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
