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 | -6 | -2.52100840336 | 238 | 240 | 231 | 125094 | 235.50308434 | DE |
| 4 | -35.5 | -13.2710280374 | 267.5 | 267.5 | 231 | 173162 | 254.40636211 | DE |
| 12 | -8 | -3.33333333333 | 240 | 272 | 231 | 314147 | 256.33151522 | DE |
| 26 | -29 | -11.1111111111 | 261 | 290 | 231 | 321333 | 259.58563985 | DE |
| 52 | 15 | 6.91244239631 | 217 | 293 | 212.5 | 378561 | 243.70657022 | DE |
| 156 | -252 | -52.0661157025 | 484 | 494 | 116.5 | 321988 | 268.66669082 | DE |
| 260 | -305 | -56.7970204842 | 537 | 555 | 116.5 | 292283 | 315.06181788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 232 | -6.5 | -2.73 | 238.5 | 238.5 | 232 | 538328 |
| 1735061400 | 238.5 | -1.5 | -0.63 | 238.5 | 238.5 | 238.5 | 60624 |
| 1734975000 | 240 | 8 | 3.45 | 233.5 | 240 | 233.5 | 115074 |
| 1734715800 | 232 | -5 | -2.11 | 238 | 238 | 231 | 199585 |
| 1734629400 | 237 | -7 | -2.87 | 245 | 245 | 237 | 106488 |
| 1734543000 | 244 | -3.5 | -1.41 | 247.5 | 247.5 | 244 | 70301 |
| 1734456600 | 247.5 | -8.5 | -3.32 | 256 | 256 | 247.5 | 121254 |
| 1734370200 | 256 | 1 | 0.39 | 256 | 256 | 256 | 66582 |
| 1734111000 | 255 | -1 | -0.39 | 256 | 256 | 255 | 76276 |
| 1734024600 | 256 | -1 | -0.39 | 257 | 257 | 255 | 406346 |
| 1733938200 | 257 | -1 | -0.39 | 258 | 258 | 257 | 83312 |
| 1733851800 | 258 | 3 | 1.18 | 258.5 | 258.5 | 258 | 88857 |
| 1733765400 | 255 | 0 | 0.00 | 260.5 | 260.5 | 255 | 105599 |
| 1733506200 | 255 | -3 | -1.16 | 260 | 260.5 | 255 | 59049 |
| 1733419800 | 258 | -2 | -0.77 | 260 | 260 | 258 | 395435 |
| 1733333400 | 260 | 0 | 0.00 | 262 | 262 | 260 | 707720 |
| 1733247000 | 260 | -2 | -0.76 | 266 | 266 | 260 | 175147 |
| 1733160600 | 262 | -4 | -1.50 | 266 | 266 | 262 | 128182 |
| 1732901400 | 266 | -1.5 | -0.56 | 267.5 | 267.5 | 265 | 151091 |
| 1732815000 | 267.5 | 1.5 | 0.56 | 266 | 267.5 | 262 | 106716 |
| 1732728600 | 266 | 8 | 3.10 | 258 | 266 | 258 | 205758 |
| 1732642200 | 258 | 3 | 1.18 | 260.5 | 260.5 | 255.5 | 58619 |
| 1732555800 | 255 | -7.5 | -2.86 | 262.5 | 262.5 | 255 | 74025 |
| 1732296600 | 262.5 | 1.5 | 0.57 | 262.5 | 262.5 | 262.5 | 40172 |
| 1732210200 | 261 | -10.5 | -3.87 | 264.5 | 265 | 259 | 219586 |
| 1732123800 | 271.5 | 0 | 0.00 | 271.5 | 271.5 | 271.5 | 244552 |
| 1732037400 | 271.5 | -0.5 | -0.18 | 271.5 | 271.5 | 271.5 | 197197 |
| 1731951000 | 272 | 0.5 | 0.18 | 271.5 | 272 | 271.5 | 277019 |
| 1731691800 | 271.5 | 0.5 | 0.18 | 271 | 271.5 | 269 | 94002 |
| 1731605400 | 271 | 1.5 | 0.56 | 269 | 271 | 269 | 664230 |
| 1731519000 | 269.5 | 3 | 1.13 | 266.5 | 269.5 | 266.5 | 1280829 |
| 1731432600 | 266.5 | 5 | 1.91 | 261.5 | 266.5 | 261.5 | 2744291 |
| 1731346200 | 261.5 | 1.5 | 0.58 | 261 | 261.5 | 260 | 120358 |
| 1731087000 | 260 | -2 | -0.76 | 262.5 | 262.5 | 260 | 266124 |
| 1731000600 | 262 | -0.5 | -0.19 | 262.5 | 262.5 | 259.5 | 193829 |
| 1730914200 | 262.5 | 2.5 | 0.96 | 260 | 262.5 | 260 | 149364 |
| 1730827800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 35054 |
| 1730741400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 102811 |
| 1730482200 | 260 | 5 | 1.96 | 260 | 261.5 | 260 | 122373 |
| 1730395800 | 255 | -8 | -3.04 | 263 | 263 | 255 | 606404 |
| 1730309400 | 263 | 13 | 5.20 | 245 | 263 | 245 | 617814 |
| 1730223000 | 250 | 7.5 | 3.09 | 242.5 | 250 | 242.5 | 322018 |
| 1730136600 | 242.5 | 1.5 | 0.62 | 242.5 | 242.5 | 242.5 | 375770 |
| 1729873800 | 241 | 5 | 2.12 | 240.5 | 243 | 240.5 | 447526 |
| 1729787400 | 236 | -6.5 | -2.68 | 242.5 | 242.5 | 236 | 302238 |
| 1729701000 | 242.5 | 0.5 | 0.21 | 240 | 242.5 | 240 | 266406 |
| 1729614600 | 242 | -8 | -3.20 | 247.5 | 251.5 | 238 | 348393 |
| 1729528200 | 250 | -3 | -1.19 | 253 | 253 | 247.5 | 222526 |
| 1729269000 | 253 | -3 | -1.17 | 257.5 | 257.5 | 253 | 179074 |
| 1729182600 | 256 | -2 | -0.78 | 257.5 | 268 | 255.5 | 768186 |
| 1729096200 | 258 | 13 | 5.31 | 253 | 258 | 247.5 | 584864 |
| 1729009800 | 245 | -8 | -3.16 | 253 | 253 | 245 | 117845 |
| 1728923400 | 253 | 3 | 1.20 | 253 | 253 | 253 | 186767 |
| 1728664200 | 250 | 2.5 | 1.01 | 247.5 | 254 | 247.5 | 292646 |
| 1728577800 | 247.5 | 2.5 | 1.02 | 245 | 247.5 | 245 | 157916 |
| 1728491400 | 245 | 6 | 2.51 | 237.5 | 246 | 237.5 | 175600 |
| 1728405000 | 239 | -1 | -0.42 | 240 | 240 | 237.5 | 97230 |
| 1728318600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 620187 |
| 1728059400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1491285 |
| 1727973000 | 240 | -4 | -1.64 | 244 | 244 | 239 | 289853 |
| 1727886600 | 244 | 6 | 2.52 | 238 | 244 | 238 | 397798 |
| 1727800200 | 238 | 0 | 0.00 | 239 | 239 | 238 | 394191 |
| 1727713800 | 238 | -7.5 | -3.05 | 245.5 | 245.5 | 238 | 215877 |
| 1727454600 | 245.5 | -2.5 | -1.01 | 251 | 251 | 243 | 2213363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
