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 | 3 | 1.31004366812 | 229 | 238.5 | 227.5 | 716952 | 233.58467633 | DE |
| 4 | -18.5 | -7.38522954092 | 250.5 | 253 | 220.5 | 1006426 | 233.21224511 | DE |
| 12 | -48 | -17.1428571429 | 280 | 291.5 | 220.5 | 2132244 | 260.3781473 | DE |
| 26 | 31 | 15.4228855721 | 201 | 295 | 197 | 1764365 | 256.01323795 | DE |
| 52 | 32.8 | 16.4658634538 | 199.2 | 295 | 175.8 | 1192384 | 240.29354925 | DE |
| 156 | -2.5 | -1.06609808102 | 234.5 | 295 | 132.2 | 877931 | 199.03794233 | DE |
| 260 | 94.5 | 68.7272727273 | 137.5 | 402 | 130.5 | 979960 | 238.4667494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 232 | -3.5 | -1.49 | 233 | 234.5 | 231.5 | 265825 |
| 1743010200 | 235.5 | -2 | -0.84 | 238.5 | 238.5 | 235 | 774646 |
| 1742923800 | 237.5 | 0.5 | 0.21 | 236 | 238 | 236 | 662379 |
| 1742837400 | 237 | 8 | 3.49 | 230.5 | 237.5 | 230.5 | 638045 |
| 1742578200 | 229 | -1 | -0.43 | 228 | 230.5 | 227.5 | 844499 |
| 1742491800 | 230 | 1.5 | 0.66 | 229 | 232.5 | 228 | 665193 |
| 1742405400 | 228.5 | 3 | 1.33 | 225.5 | 228.5 | 225.5 | 269524 |
| 1742319000 | 225.5 | -1.5 | -0.66 | 228 | 228.5 | 223 | 839908 |
| 1742232600 | 227 | -1.5 | -0.66 | 226.5 | 227.5 | 225.5 | 3706464 |
| 1741973400 | 228.5 | 3 | 1.33 | 225 | 229 | 225 | 712321 |
| 1741887000 | 225.5 | -2.5 | -1.10 | 226.5 | 228.5 | 223 | 773560 |
| 1741800600 | 228 | 3.5 | 1.56 | 225.5 | 228.5 | 222 | 465837 |
| 1741714200 | 224.5 | 0 | 0.00 | 222 | 226.5 | 220.5 | 1191690 |
| 1741627800 | 224.5 | -5.5 | -2.39 | 231 | 232.5 | 223 | 1192691 |
| 1741368600 | 230 | -10 | -4.17 | 236.5 | 236.5 | 229.5 | 783191 |
| 1741282200 | 240 | -1 | -0.41 | 242.5 | 242.5 | 237.5 | 1044832 |
| 1741195800 | 241 | 3 | 1.26 | 238.5 | 242.5 | 238.5 | 664006 |
| 1741109400 | 238 | -11.5 | -4.61 | 248.5 | 248.5 | 236.5 | 2468251 |
| 1741023000 | 249.5 | 0 | 0.00 | 250 | 251.5 | 249 | 370988 |
| 1740763800 | 249.5 | -1.5 | -0.60 | 246 | 250.5 | 243.5 | 1531387 |
| 1740677400 | 251 | 0 | 0.00 | 250.5 | 253 | 248 | 529113 |
| 1740591000 | 251 | 3 | 1.21 | 250 | 253 | 250 | 329788 |
| 1740504600 | 248 | -5.5 | -2.17 | 254 | 254 | 247.5 | 1061361 |
| 1740418200 | 253.5 | -9 | -3.43 | 262.5 | 262.5 | 253 | 1088115 |
| 1740159000 | 262.5 | -4 | -1.50 | 268.5 | 269.5 | 262.5 | 367320 |
| 1740072600 | 266.5 | -3.5 | -1.30 | 270.5 | 270.5 | 265.5 | 267491 |
| 1739986200 | 270 | 0 | 0.00 | 270 | 270 | 269 | 308206 |
| 1739899800 | 270 | 0 | 0.00 | 270 | 270 | 268 | 834727 |
| 1739813400 | 270 | 5 | 1.89 | 265 | 271.5 | 265 | 432497 |
| 1739554200 | 265 | -1 | -0.38 | 267.5 | 267.5 | 265 | 626525 |
| 1739467800 | 266 | -1 | -0.37 | 267 | 267.5 | 265.5 | 653460 |
| 1739381400 | 267 | -3 | -1.11 | 272 | 272 | 267 | 427525 |
| 1739295000 | 270 | -1.5 | -0.55 | 268.5 | 272 | 268.5 | 343198 |
| 1739208600 | 271.5 | 4.5 | 1.69 | 271.5 | 272 | 268.5 | 359845 |
| 1738949400 | 267 | -1 | -0.37 | 269 | 271.5 | 267 | 596771 |
| 1738863000 | 268 | 5.5 | 2.10 | 263 | 268.5 | 263 | 770663 |
| 1738776600 | 262.5 | 1.5 | 0.57 | 262 | 263.5 | 261 | 642929 |
| 1738690200 | 261 | -0.5 | -0.19 | 262 | 263 | 261 | 528312 |
| 1738603800 | 261.5 | -8.5 | -3.15 | 268.5 | 268.5 | 260 | 7061909 |
| 1738344600 | 270 | 1.5 | 0.56 | 270 | 273 | 269.5 | 364108 |
| 1738258200 | 268.5 | 2 | 0.75 | 269.5 | 269.5 | 267 | 326449 |
| 1738171800 | 266.5 | 2.5 | 0.95 | 265 | 270.5 | 265 | 344678 |
| 1738085400 | 264 | 6.5 | 2.52 | 261 | 265 | 258 | 562999 |
| 1737999000 | 257.5 | -7 | -2.65 | 258.5 | 260 | 250 | 3490975 |
| 1737739800 | 264.5 | -1.5 | -0.56 | 267.5 | 267.5 | 263.5 | 1404463 |
| 1737653400 | 266 | 1 | 0.38 | 268.5 | 268.5 | 264 | 906609 |
| 1737567000 | 265 | 3 | 1.15 | 263.5 | 267.5 | 263.5 | 755153 |
| 1737480600 | 262 | 3.5 | 1.35 | 259 | 263.5 | 259 | 50303749 |
| 1737394200 | 258.5 | -8 | -3.00 | 265.5 | 265.5 | 258.5 | 2833505 |
| 1737135000 | 266.5 | -0.5 | -0.19 | 266 | 268 | 266 | 1256706 |
| 1737048600 | 267 | 0 | 0.00 | 268 | 271.5 | 266 | 1168379 |
| 1736962200 | 267 | 4 | 1.52 | 264.5 | 267 | 263.5 | 873899 |
| 1736875800 | 263 | -0.5 | -0.19 | 269 | 269 | 262.5 | 3611924 |
| 1736789400 | 263.5 | -4.5 | -1.68 | 269 | 269.5 | 263.5 | 3009491 |
| 1736530200 | 268 | -2.5 | -0.92 | 272 | 272 | 268 | 1921314 |
| 1736443800 | 270.5 | -9.5 | -3.39 | 281.5 | 282.5 | 270.5 | 4035285 |
| 1736357400 | 280 | -4.5 | -1.58 | 284.5 | 286 | 280 | 3312547 |
| 1736271000 | 284.5 | -6 | -2.07 | 291 | 291 | 284.5 | 7478100 |
| 1736184600 | 290.5 | 6 | 2.11 | 285 | 291.5 | 283.5 | 1762803 |
| 1735925400 | 284.5 | 2.5 | 0.89 | 279 | 284.5 | 279 | 785912 |
| 1735839000 | 282 | 0.5 | 0.18 | 280 | 284 | 275 | 596441 |
| 1735666200 | 281.5 | 3.5 | 1.26 | 277.5 | 281.5 | 277.5 | 124319 |
| 1735579800 | 278 | -1 | -0.36 | 282.5 | 282.5 | 276 | 443874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
