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 | -0.6 | -0.475059382423 | 126.3 | 128.9 | 123 | 3821531 | 125.4291562 | DE |
| 4 | -6.7 | -5.06042296073 | 132.4 | 138.8 | 123 | 2570907 | 131.15373627 | DE |
| 12 | -23 | -15.4673839946 | 148.7 | 149.8 | 123 | 3032935 | 136.56180945 | DE |
| 26 | -14.8 | -10.5338078292 | 140.5 | 156.3 | 123 | 3394756 | 142.71446762 | DE |
| 52 | -11.1 | -8.11403508772 | 136.8 | 156.3 | 119.9 | 3443764 | 139.29417363 | DE |
| 156 | -41.1 | -24.6402877698 | 166.8 | 180.2 | 92.9 | 3108964 | 131.51674897 | DE |
| 260 | -128.8 | -50.6090373281 | 254.5 | 267.3 | 92.9 | 2844410 | 142.01330389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 125.7 | 0.5 | 0.40 | 123.8 | 126 | 123.8 | 564807 |
| 1734975000 | 125.2 | 0.7 | 0.56 | 125.3 | 125.3 | 123.2 | 1035470 |
| 1734715800 | 124.5 | -0.1 | -0.08 | 123.7 | 124.5 | 123 | 8203629 |
| 1734629400 | 124.6 | -3.4 | -2.66 | 126.6 | 126.6 | 124 | 3699426 |
| 1734543000 | 128 | 1.2 | 0.95 | 127.6 | 128.9 | 126.9 | 2058519 |
| 1734456600 | 126.8 | -0.8 | -0.63 | 126.3 | 127.7 | 125.5 | 4110613 |
| 1734370200 | 127.6 | -1.6 | -1.24 | 132.3 | 132.3 | 127 | 1391120 |
| 1734111000 | 129.19999 | -1.8 | -1.37 | 129.8 | 131.4 | 129 | 2101471 |
| 1734024600 | 131 | -0.7 | -0.53 | 132.69999 | 132.69999 | 130 | 3331267 |
| 1733938200 | 131.69999 | -1.7 | -1.27 | 132.3 | 133.9 | 130.4 | 2966914 |
| 1733851800 | 133.4 | -0.4 | -0.30 | 136.6 | 136.6 | 132 | 1302876 |
| 1733765400 | 133.8 | -4 | -2.90 | 136.4 | 138.1 | 133.8 | 1790951 |
| 1733506200 | 137.8 | 1 | 0.73 | 138.6 | 138.6 | 136.69999 | 798681 |
| 1733419800 | 136.8 | -1.3 | -0.94 | 137.5 | 138.4 | 136.8 | 3011620 |
| 1733333400 | 138.1 | 1.5 | 1.10 | 137.19999 | 138.8 | 136.4 | 3451788 |
| 1733247000 | 136.6 | 0.8 | 0.59 | 136.1 | 137.3 | 135.5 | 2811781 |
| 1733160600 | 135.8 | -0.8 | -0.59 | 135.9 | 136.6 | 135.3 | 2386875 |
| 1732901400 | 136.6 | -0.3 | -0.22 | 136 | 137.4 | 136 | 2237917 |
| 1732815000 | 136.9 | -1 | -0.73 | 138.19999 | 138.19999 | 136.69999 | 872761 |
| 1732728600 | 137.9 | 2.3 | 1.70 | 134.5 | 138.1 | 134.5 | 1140629 |
| 1732642200 | 135.6 | 0.9 | 0.67 | 132.4 | 136.3 | 132.4 | 2713825 |
| 1732555800 | 134.69999 | 1.9 | 1.43 | 134.69999 | 135 | 132.69999 | 6164789 |
| 1732296600 | 132.8 | 2.9 | 2.23 | 129.3 | 133.5 | 129.3 | 1868889 |
| 1732210200 | 129.9 | 1.5 | 1.17 | 127.7 | 129.9 | 127.4 | 920984 |
| 1732123800 | 128.4 | -1.5 | -1.15 | 129.3 | 129.69999 | 127 | 6078763 |
| 1732037400 | 129.9 | 1.6 | 1.25 | 129.1 | 130.4 | 128 | 2227087 |
| 1731951000 | 128.3 | -4.1 | -3.10 | 133.4 | 133.4 | 128.3 | 2693717 |
| 1731691800 | 132.4 | -0.2 | -0.15 | 129.6 | 133.1 | 129.6 | 1612769 |
| 1731605400 | 132.6 | 2 | 1.53 | 130.6 | 133.3 | 130.6 | 2516481 |
| 1731519000 | 130.6 | -1.9 | -1.43 | 131.1 | 132.3 | 129.5 | 2543712 |
| 1731432600 | 132.5 | -3.7 | -2.72 | 133.3 | 135.19999 | 132.5 | 2089466 |
| 1731346200 | 136.19999 | 1.6 | 1.19 | 134.9 | 137.4 | 134.9 | 1457315 |
| 1731087000 | 134.6 | -0.6 | -0.44 | 136 | 136 | 134.5 | 1409478 |
| 1731000600 | 135.19999 | 4.2 | 3.21 | 130.9 | 135.19999 | 130.9 | 5005722 |
| 1730914200 | 131 | -2.8 | -2.09 | 131.6 | 136.1 | 130.3 | 6133074 |
| 1730827800 | 133.8 | -1.1 | -0.82 | 135.3 | 136.1 | 133.8 | 1868710 |
| 1730741400 | 134.9 | -1.4 | -1.03 | 135.6 | 137.6 | 134.9 | 2250934 |
| 1730482200 | 136.3 | 0.6 | 0.44 | 135.5 | 138.19999 | 134.69999 | 3813653 |
| 1730395800 | 135.69999 | -8.3 | -5.76 | 143.8 | 143.8 | 135.19999 | 9398525 |
| 1730309400 | 144 | 2 | 1.41 | 140 | 147.4 | 140 | 4503126 |
| 1730223000 | 142 | -0.7 | -0.49 | 142 | 143.5 | 141.9 | 4030082 |
| 1730136600 | 142.69999 | 1.7 | 1.21 | 140 | 143.1 | 140 | 6926443 |
| 1729873800 | 141 | -0.1 | -0.07 | 140.5 | 141.5 | 140.19999 | 2404228 |
| 1729787400 | 141.1 | -0.3 | -0.21 | 143.4 | 143.4 | 141 | 3283510 |
| 1729701000 | 141.4 | 0 | 0.00 | 141.19999 | 142.4 | 140.6 | 1575031 |
| 1729614600 | 141.4 | -1.6 | -1.12 | 141.4 | 142.8 | 140.19999 | 2354348 |
| 1729528200 | 143 | -3 | -2.05 | 144.1 | 146.6 | 142.3 | 1513597 |
| 1729269000 | 146 | -0.5 | -0.34 | 144.8 | 147.1 | 144.5 | 2730238 |
| 1729182600 | 146.5 | -1.7 | -1.15 | 147.8 | 149.1 | 146.1 | 6053402 |
| 1729096200 | 148.19999 | 3.7 | 2.56 | 145.3 | 148.19999 | 144.8 | 2924556 |
| 1729009800 | 144.5 | 2 | 1.40 | 142 | 145.19999 | 142 | 4765341 |
| 1728923400 | 142.5 | -0.8 | -0.56 | 143.19999 | 143.3 | 141.5 | 6497528 |
| 1728664200 | 143.3 | 0.8 | 0.56 | 142 | 144.19999 | 142 | 1194117 |
| 1728577800 | 142.5 | -0.8 | -0.56 | 140 | 143.5 | 140 | 1382770 |
| 1728491400 | 143.3 | 2 | 1.42 | 144.5 | 144.5 | 141.3 | 1390888 |
| 1728405000 | 141.3 | -0.3 | -0.21 | 143 | 143 | 140.1 | 4078531 |
| 1728318600 | 141.6 | -2 | -1.39 | 147.3 | 147.3 | 141.6 | 3505733 |
| 1728059400 | 143.6 | -0.4 | -0.28 | 145.69999 | 145.69999 | 143.6 | 2232078 |
| 1727973000 | 144 | -0.4 | -0.28 | 143.5 | 145.4 | 142 | 1896973 |
| 1727886600 | 144.4 | -3.9 | -2.63 | 146 | 149.35 | 144.4 | 4483306 |
| 1727800200 | 148.3 | 1.1 | 0.75 | 148.69999 | 149.8 | 147 | 1942118 |
| 1727713800 | 147.19999 | -2.8 | -1.87 | 152 | 152 | 146.6 | 2619034 |
| 1727454600 | 150 | 0.9 | 0.60 | 148.69999 | 150 | 148.5 | 3492808 |
| 1727368200 | 149.1 | 1.1 | 0.74 | 149.1 | 150.5 | 148.4 | 1436026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
