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 | -7.5 | -2.67857142857 | 280 | 281.5 | 271.5 | 436400 | 276.11793802 | DE |
| 4 | -3.5 | -1.26811594203 | 276 | 288 | 271.5 | 376716 | 279.36293979 | DE |
| 12 | 11.5 | 4.4061302682 | 261 | 288 | 259 | 345609 | 272.90032308 | DE |
| 26 | 31.5 | 13.0705394191 | 241 | 288 | 241 | 386803 | 261.44309057 | DE |
| 52 | 21.5 | 8.56573705179 | 251 | 288 | 233.5 | 339695 | 253.98888157 | DE |
| 156 | 5.5 | 2.05992509363 | 267 | 288 | 230 | 343489 | 258.32000909 | DE |
| 260 | -0.5 | -0.18315018315 | 273 | 294.5 | 151.5 | 396585 | 252.74366088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 274 | -2 | -0.72 | 275 | 275 | 273.5 | 1079082 |
| 1721665800 | 276 | 0 | 0.00 | 274.5 | 276 | 272.5 | 353583 |
| 1721406600 | 276 | -2.5 | -0.90 | 277.5 | 277.5 | 275 | 117377 |
| 1721320200 | 278.5 | -2.5 | -0.89 | 281.5 | 281.5 | 278 | 297718 |
| 1721233800 | 281 | -2 | -0.71 | 280 | 281 | 280 | 334242 |
| 1721147400 | 283 | -1 | -0.35 | 281 | 283 | 281 | 436677 |
| 1721061000 | 284 | -4 | -1.39 | 286 | 286 | 281.5 | 277584 |
| 1720801800 | 288 | 2 | 0.70 | 286 | 288 | 286 | 302066 |
| 1720715400 | 286 | 2 | 0.70 | 284.5 | 286 | 284.5 | 423183 |
| 1720629000 | 284 | 2 | 0.71 | 281.5 | 284 | 280 | 833702 |
| 1720542600 | 282 | 1 | 0.36 | 280.5 | 282 | 280.5 | 211588 |
| 1720456200 | 281 | 1 | 0.36 | 280.5 | 281 | 278.5 | 355351 |
| 1720197000 | 280 | -0.5 | -0.18 | 280.5 | 280.5 | 278 | 406208 |
| 1720110600 | 280.5 | 2 | 0.72 | 279 | 280.5 | 279 | 310819 |
| 1720024200 | 278.5 | 4 | 1.46 | 277.5 | 278.5 | 274.5 | 384335 |
| 1719937800 | 274.5 | -0.5 | -0.18 | 274.5 | 275.5 | 274.5 | 283521 |
| 1719851400 | 275 | -1 | -0.36 | 274 | 275.5 | 274 | 266049 |
| 1719592200 | 276 | 2.5 | 0.91 | 276 | 276 | 274 | 274509 |
| 1719505800 | 273.5 | -1.5 | -0.55 | 276 | 276 | 273 | 317425 |
| 1719419400 | 275 | 1 | 0.36 | 276 | 276 | 274 | 269294 |
| 1719333000 | 274 | 1 | 0.37 | 273 | 275.5 | 273 | 137363 |
| 1719246600 | 273 | -3 | -1.09 | 275.5 | 275.5 | 272 | 197555 |
| 1718987400 | 276 | 1 | 0.36 | 274.5 | 276 | 273.5 | 310751 |
| 1718901000 | 275 | 1.5 | 0.55 | 271.5 | 276 | 271.5 | 203660 |
| 1718814600 | 273.5 | 3.5 | 1.30 | 272.5 | 274.5 | 272.5 | 686662 |
| 1718728200 | 270 | 1 | 0.37 | 271.5 | 271.5 | 269 | 639337 |
| 1718641800 | 269 | 1 | 0.37 | 266.5 | 271 | 266.5 | 341563 |
| 1718382600 | 268 | 1 | 0.37 | 266.5 | 271 | 266.5 | 293869 |
| 1718296200 | 267 | -1.5 | -0.56 | 268.5 | 270.5 | 266.5 | 202877 |
| 1718209800 | 268.5 | 3 | 1.13 | 264 | 269 | 264 | 321201 |
| 1718123400 | 265.5 | -4.5 | -1.67 | 269.5 | 269.5 | 265 | 288908 |
| 1718037000 | 270 | -1.5 | -0.55 | 271.5 | 271.5 | 268.5 | 338750 |
| 1717777800 | 271.5 | 3 | 1.12 | 267 | 271.5 | 265.5 | 184422 |
| 1717691400 | 268.5 | 0.5 | 0.19 | 268 | 268.5 | 266 | 350180 |
| 1717605000 | 268 | 3 | 1.13 | 262.5 | 268 | 262.5 | 224903 |
| 1717518600 | 265 | -2.5 | -0.93 | 266 | 266.5 | 265 | 157896 |
| 1717432200 | 267.5 | 2.5 | 0.94 | 266 | 270.5 | 266 | 251317 |
| 1717173000 | 265 | -1.5 | -0.56 | 264 | 265.5 | 263 | 396221 |
| 1717086600 | 266.5 | 2.5 | 0.95 | 264 | 266.5 | 264 | 378831 |
| 1717000200 | 264 | -5 | -1.86 | 267 | 267.5 | 264 | 468803 |
| 1716913800 | 269 | -2.5 | -0.92 | 273 | 273 | 268.5 | 452106 |
| 1716568200 | 271.5 | 2.5 | 0.93 | 271.5 | 271.5 | 270.5 | 128187 |
| 1716481800 | 269 | -4 | -1.47 | 270 | 273.5 | 269 | 393227 |
| 1716395400 | 273 | 0.5 | 0.18 | 274.5 | 274.5 | 270.5 | 192809 |
| 1716309000 | 272.5 | -1 | -0.37 | 272 | 272.5 | 270 | 737592 |
| 1716222600 | 273.5 | 2 | 0.74 | 272.5 | 273.5 | 272 | 406918 |
| 1715963400 | 271.5 | -1 | -0.37 | 274 | 274 | 271 | 200477 |
| 1715877000 | 272.5 | 2.5 | 0.93 | 273 | 273.5 | 269 | 121200 |
| 1715790600 | 270 | -1 | -0.37 | 268.5 | 271 | 268.5 | 182741 |
| 1715704200 | 271 | 1.5 | 0.56 | 270.5 | 271 | 269.5 | 250329 |
| 1715617800 | 269.5 | 0 | 0.00 | 271 | 271.5 | 269.5 | 516489 |
| 1715358600 | 269.5 | 2.5 | 0.94 | 268 | 270.5 | 268 | 245150 |
| 1715272200 | 267 | -0.5 | -0.19 | 267 | 267 | 265 | 575234 |
| 1715185800 | 267.5 | 0 | 0.00 | 266 | 268.5 | 266 | 317651 |
| 1715099400 | 267.5 | 2.5 | 0.94 | 267 | 267.5 | 263.5 | 276018 |
| 1714753800 | 265 | 1.5 | 0.57 | 264 | 265 | 263 | 278425 |
| 1714667400 | 263.5 | 2 | 0.76 | 262.5 | 265 | 261.5 | 489721 |
| 1714581000 | 261.5 | 1 | 0.38 | 261 | 261.5 | 259 | 371686 |
| 1714494600 | 260.5 | -0.5 | -0.19 | 260 | 262.5 | 259.5 | 501184 |
| 1714408200 | 261 | 2 | 0.77 | 259.5 | 261 | 259.5 | 612441 |
| 1714149000 | 259 | 3 | 1.17 | 259 | 259.5 | 258 | 327421 |
| 1714062600 | 256 | -3 | -1.16 | 257 | 257 | 255 | 459487 |
| 1713976200 | 259 | 2 | 0.78 | 260 | 261 | 259 | 789112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
