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 | -12.8 | -2.04016576347 | 627.4 | 640.6 | 601.8 | 53361 | 620.56112787 | DE |
| 4 | -9 | -1.44323284157 | 623.6 | 651.8 | 601.8 | 52670 | 629.02790796 | DE |
| 12 | 34.2 | 5.89248793935 | 580.4 | 658 | 572.8 | 59662 | 615.79331769 | DE |
| 26 | 139.4 | 29.335016835 | 475.2 | 658 | 456.3 | 58124 | 555.26394666 | DE |
| 52 | 249.2 | 68.1992337165 | 365.4 | 658 | 322.5 | 60139 | 465.5797571 | DE |
| 156 | 351.7 | 133.77710156 | 262.9 | 658 | 228.8 | 64527 | 394.17880177 | DE |
| 260 | 466.1 | 313.872053872 | 148.5 | 658 | 93.05 | 73477 | 311.77796293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 614.6 | 6.8 | 1.12 | 612.6 | 616 | 609.79999 | 27421 |
| 1739554200 | 607.79999 | -13.2 | -2.13 | 623.79999 | 625.4 | 601.79999 | 69507 |
| 1739467800 | 621 | 1.6 | 0.26 | 627.79999 | 627.79999 | 618.2 | 36543 |
| 1739381400 | 619.4 | 0 | 0.00 | 619.4 | 619.4 | 619.4 | 0 |
| 1739295000 | 619.4 | -14 | -2.21 | 628.79999 | 632 | 612.2 | 51201 |
| 1739208600 | 633.4 | 1.4 | 0.22 | 627.4 | 640.6 | 627.4 | 60968 |
| 1738949400 | 632 | -6 | -0.94 | 630 | 636.4 | 628.6 | 44055 |
| 1738863000 | 638 | -3.2 | -0.50 | 647 | 651.79999 | 632.79999 | 57678 |
| 1738776600 | 641.2 | 9.8 | 1.55 | 628.79999 | 644 | 626.6 | 60615 |
| 1738690200 | 631.4 | -3.8 | -0.60 | 639.2 | 643.4 | 627.4 | 42094 |
| 1738603800 | 635.2 | -7.8 | -1.21 | 634.79999 | 638.79999 | 630.4 | 49314 |
| 1738344600 | 643 | 8 | 1.26 | 642.2 | 647.4 | 638.4 | 47248 |
| 1738258200 | 635 | 3.4 | 0.54 | 636.6 | 640.4 | 627.4 | 51238 |
| 1738171800 | 631.6 | 8 | 1.28 | 625 | 643.4 | 625 | 54232 |
| 1738085400 | 623.6 | -4.4 | -0.70 | 627.79999 | 631 | 622 | 58658 |
| 1737999000 | 628 | 3.6 | 0.58 | 617.79999 | 629.2 | 613 | 51024 |
| 1737739800 | 624.4 | 5.8 | 0.94 | 625 | 627.2 | 618.2 | 55686 |
| 1737653400 | 618.6 | -2.8 | -0.45 | 617.4 | 621.4 | 613.2 | 59425 |
| 1737567000 | 621.4 | -13 | -2.05 | 625.4 | 627 | 618.6 | 94446 |
| 1737480600 | 634.4 | 0 | 0.00 | 634.4 | 634.4 | 634.4 | 0 |
| 1737394200 | 634.4 | -3.4 | -0.53 | 623.6 | 636.6 | 622.2 | 34865 |
| 1737135000 | 637.79999 | -3.2 | -0.50 | 640 | 641 | 634.4 | 61563 |
| 1737048600 | 641 | -1.2 | -0.19 | 647 | 651 | 639.4 | 66781 |
| 1736962200 | 642.2 | -11.4 | -1.74 | 645 | 647.6 | 637.2 | 68578 |
| 1736875800 | 653.6 | 6.8 | 1.05 | 646.79999 | 658 | 646 | 75629 |
| 1736789400 | 646.79999 | 2.8 | 0.43 | 638.6 | 651.4 | 629.6 | 126229 |
| 1736530200 | 644 | 1.6 | 0.25 | 644 | 650.4 | 641.6 | 86834 |
| 1736443800 | 642.4 | 1 | 0.16 | 631.2 | 642.6 | 627 | 43391 |
| 1736357400 | 641.4 | 12.4 | 1.97 | 629 | 644.4 | 628.4 | 83180 |
| 1736271000 | 629 | 19.4 | 3.18 | 622 | 635.2 | 617.79999 | 93112 |
| 1736184600 | 609.6 | -3 | -0.49 | 606.79999 | 613.4 | 598.79999 | 66527 |
| 1735925400 | 612.6 | 1.8 | 0.29 | 605 | 614.2 | 602.6 | 33086 |
| 1735839000 | 610.79999 | 10.8 | 1.80 | 598 | 611.2 | 593.6 | 71477 |
| 1735666200 | 600 | 4.6 | 0.77 | 597 | 600 | 596.2 | 14047 |
| 1735579800 | 595.4 | -9.6 | -1.59 | 599.6 | 600 | 594.2 | 27925 |
| 1735320600 | 605 | 0.4 | 0.07 | 602.2 | 606.2 | 600.4 | 34333 |
| 1735061400 | 604.6 | 9.2 | 1.55 | 599.6 | 604.6 | 596.2 | 10016 |
| 1734975000 | 595.4 | -9.2 | -1.52 | 598 | 603 | 594.79999 | 51570 |
| 1734715800 | 604.6 | 4.8 | 0.80 | 597.79999 | 606.4 | 586.4 | 169990 |
| 1734629400 | 599.79999 | -10.2 | -1.67 | 599.79999 | 603 | 591.4 | 46080 |
| 1734543000 | 610 | 10.6 | 1.77 | 612.79999 | 613 | 600.4 | 67712 |
| 1734456600 | 599.4 | -6.4 | -1.06 | 599.79999 | 600 | 591.2 | 78625 |
| 1734370200 | 605.79999 | 25 | 4.30 | 581 | 606.6 | 578.6 | 60118 |
| 1734111000 | 580.79999 | -0.8 | -0.14 | 581 | 586.2 | 577.4 | 57845 |
| 1734024600 | 581.6 | 1.4 | 0.24 | 580.2 | 585 | 578.4 | 42013 |
| 1733938200 | 580.2 | 0.2 | 0.03 | 578.79999 | 587.79999 | 578.2 | 44226 |
| 1733851800 | 580 | -5.2 | -0.89 | 581.79999 | 588.79999 | 578.6 | 47528 |
| 1733765400 | 585.2 | -5.6 | -0.95 | 590.79999 | 593 | 581.79999 | 38700 |
| 1733506200 | 590.79999 | -1.2 | -0.20 | 590 | 594.79999 | 589.79999 | 37148 |
| 1733419800 | 592 | 2.2 | 0.37 | 591.6 | 595.79999 | 586.4 | 37067 |
| 1733333400 | 589.79999 | 1.6 | 0.27 | 582 | 591.6 | 577.79999 | 41959 |
| 1733247000 | 588.2 | -1.6 | -0.27 | 589 | 595.2 | 587.4 | 38969 |
| 1733160600 | 589.79999 | 3.4 | 0.58 | 588 | 591.4 | 586.2 | 57058 |
| 1732901400 | 586.4 | -4.4 | -0.74 | 590.2 | 591 | 581.2 | 52525 |
| 1732815000 | 590.79999 | 8.4 | 1.44 | 586.79999 | 592.6 | 583 | 24729 |
| 1732728600 | 582.4 | 5.8 | 1.01 | 579 | 586.79999 | 577 | 61679 |
| 1732642200 | 576.6 | -10.6 | -1.81 | 582.79999 | 585 | 572.79999 | 42446 |
| 1732555800 | 587.2 | 4.6 | 0.79 | 580.4 | 588.79999 | 577.2 | 262542 |
| 1732296600 | 582.6 | 17.8 | 3.15 | 571 | 583.79999 | 569.6 | 74861 |
| 1732210200 | 564.79999 | 11.2 | 2.02 | 550.6 | 564.79999 | 548.6 | 70582 |
| 1732123800 | 553.6 | 21.4 | 4.02 | 550.2 | 566.2 | 549.2 | 97740 |
| 1732037400 | 532.2 | -3.8 | -0.71 | 538 | 539.79999 | 527.79999 | 55410 |
| 1731951000 | 536 | -3.8 | -0.70 | 537.79999 | 544.2 | 529.6 | 47987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
