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 | -0.65 | -0.158536585366 | 410 | 413.15 | 399.45 | 295988 | 403.99761149 | DE |
| 4 | -31.35 | -7.1136827774 | 440.7 | 444.05 | 397.85 | 316596 | 411.26486613 | DE |
| 12 | -27.2 | -6.23067231703 | 436.55 | 461.85 | 397.85 | 286013 | 434.0203552 | DE |
| 26 | -20.15 | -4.69150174622 | 429.5 | 461.85 | 397.85 | 291908 | 435.12531612 | DE |
| 52 | 0.4 | 0.0978114683947 | 408.95 | 461.85 | 372 | 293961 | 423.90392922 | DE |
| 156 | 30.25 | 7.97942495384 | 379.1 | 461.85 | 300.45 | 351090 | 383.32496341 | DE |
| 260 | 161.05 | 64.8610551752 | 248.3 | 461.85 | 196 | 412783 | 331.46025106 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 404.45 | -1.75 | -0.43 | 405.05 | 407.5 | 403.1 | 340783 |
| 1721320200 | 406.2 | 2.65 | 0.66 | 408 | 409.45 | 404.5 | 297965 |
| 1721233800 | 403.55 | 3.55 | 0.89 | 400.4 | 406.5 | 400 | 267552 |
| 1721147400 | 400 | -6.3 | -1.55 | 400.5 | 402.85 | 399.45 | 319268 |
| 1721061000 | 406.3 | -6.3 | -1.53 | 410 | 413.15 | 404.95 | 254374 |
| 1720801800 | 412.6 | 7.1 | 1.75 | 407.45 | 413.45 | 406.2 | 245922 |
| 1720715400 | 405.5 | 2.1 | 0.52 | 405 | 408.1 | 403 | 263570 |
| 1720629000 | 403.4 | 3.35 | 0.84 | 400.05 | 404 | 397.85 | 246908 |
| 1720542600 | 400.05 | -5.4 | -1.33 | 405 | 408.2 | 398 | 351971 |
| 1720456200 | 405.45 | -4.6 | -1.12 | 409.5 | 413.65 | 405.45 | 289852 |
| 1720197000 | 410.05 | 2.05 | 0.50 | 410 | 411.85 | 408.2 | 234261 |
| 1720110600 | 408 | 2.55 | 0.63 | 409.7 | 409.9 | 407.9 | 292007 |
| 1720024200 | 405.45 | -0.2 | -0.05 | 409.2 | 411.3 | 405.45 | 393750 |
| 1719937800 | 405.65 | -6.6 | -1.60 | 409 | 409 | 403.15 | 407257 |
| 1719851400 | 412.25 | 2.2 | 0.54 | 414.4 | 416.95 | 411.6 | 318675 |
| 1719592200 | 410.05 | -12.8 | -3.03 | 418 | 419.1 | 407.05 | 647562 |
| 1719505800 | 422.85 | -14.75 | -3.37 | 437.4 | 441.35 | 415.15 | 376713 |
| 1719419400 | 437.6 | 1.1 | 0.25 | 437.65 | 439.65 | 434.55 | 257453 |
| 1719333000 | 436.5 | -5.6 | -1.27 | 441.6 | 442.35 | 434.95 | 278202 |
| 1719246600 | 442.1 | 1.45 | 0.33 | 440.7 | 444.05 | 440 | 247870 |
| 1718987400 | 440.65 | -2 | -0.45 | 440.45 | 442.7 | 438.45 | 610562 |
| 1718901000 | 442.65 | 6 | 1.37 | 437.8 | 442.65 | 436.05 | 227587 |
| 1718814600 | 436.65 | -4.9 | -1.11 | 440.3 | 440.6 | 431.2 | 258454 |
| 1718728200 | 441.55 | -5.35 | -1.20 | 446.75 | 446.8 | 438.05 | 320264 |
| 1718641800 | 446.9 | 6.45 | 1.46 | 444.15 | 447.15 | 441.45 | 245796 |
| 1718382600 | 440.45 | -10.45 | -2.32 | 449.35 | 450.5 | 438.2 | 413761 |
| 1718296200 | 450.9 | -4.45 | -0.98 | 455.05 | 456.2 | 447.75 | 235509 |
| 1718209800 | 455.35 | 3.95 | 0.88 | 451.4 | 457.15 | 450.8 | 241125 |
| 1718123400 | 451.4 | -1.15 | -0.25 | 454.4 | 457.25 | 449.15 | 264053 |
| 1718037000 | 452.55 | -2.8 | -0.61 | 448.35 | 456.5 | 447.5 | 277413 |
| 1717777800 | 455.35 | -0.8 | -0.18 | 456.6 | 458 | 452.85 | 226559 |
| 1717691400 | 456.15 | 0.55 | 0.12 | 457.15 | 461.85 | 456.15 | 225230 |
| 1717605000 | 455.6 | 3.5 | 0.77 | 454.9 | 457.8 | 451.5 | 173307 |
| 1717518600 | 452.1 | 2.85 | 0.63 | 449.3 | 456.4 | 448.55 | 235651 |
| 1717432200 | 449.25 | -2.85 | -0.63 | 452.65 | 455.5 | 446.4 | 184148 |
| 1717173000 | 452.1 | 7.4 | 1.66 | 444.95 | 452.1 | 443.45 | 1047145 |
| 1717086600 | 444.7 | 4.4 | 1.00 | 441.55 | 445.3 | 440.95 | 239776 |
| 1717000200 | 440.3 | -5.35 | -1.20 | 444 | 444.6 | 438.25 | 205435 |
| 1716913800 | 445.65 | -3.7 | -0.82 | 448.95 | 450.3 | 444.15 | 153599 |
| 1716827400 | 449.35 | 2 | 0.45 | 446.05 | 449.9 | 445.5 | 113191 |
| 1716568200 | 447.35 | -3.6 | -0.80 | 447.55 | 451.5 | 446.75 | 149378 |
| 1716481800 | 450.95 | -2.45 | -0.54 | 454.45 | 455.25 | 449 | 206321 |
| 1716395400 | 453.4 | 5.85 | 1.31 | 445.7 | 454.95 | 445 | 340995 |
| 1716309000 | 447.55 | -1.35 | -0.30 | 448.4 | 448.55 | 443.6 | 209827 |
| 1716222600 | 448.9 | 1.3 | 0.29 | 448.35 | 451.2 | 447.85 | 96084 |
| 1715963400 | 447.6 | -5.9 | -1.30 | 452.1 | 453.1 | 446.45 | 363089 |
| 1715877000 | 453.5 | -3.3 | -0.72 | 455.65 | 457.45 | 452.25 | 201807 |
| 1715790600 | 456.8 | -0.1 | -0.02 | 457.95 | 458.4 | 451.65 | 188877 |
| 1715704200 | 456.9 | 1.35 | 0.30 | 456.6 | 457.95 | 453 | 227548 |
| 1715617800 | 455.55 | 2.1 | 0.46 | 452.75 | 456.9 | 452.75 | 233367 |
| 1715358600 | 453.45 | -0.4 | -0.09 | 454 | 455.55 | 451.55 | 370623 |
| 1715272200 | 453.85 | 6.8 | 1.52 | 446.45 | 454.15 | 445.55 | 207220 |
| 1715185800 | 447.05 | 2.15 | 0.48 | 444.65 | 449.7 | 443.95 | 241203 |
| 1715099400 | 444.9 | 1.9 | 0.43 | 444.2 | 445.9 | 438.8 | 204116 |
| 1715013000 | 443 | 2.1 | 0.48 | 440.75 | 445.5 | 440.75 | 192470 |
| 1714753800 | 440.9 | 4.2 | 0.96 | 437.5 | 444.15 | 434.6 | 222091 |
| 1714667400 | 436.7 | -2.95 | -0.67 | 436 | 437.9 | 432.9 | 369417 |
| 1714494600 | 439.65 | 3.15 | 0.72 | 440.45 | 443.75 | 438.7 | 371514 |
| 1714408200 | 436.5 | 0.85 | 0.20 | 436.55 | 440.75 | 436.1 | 248368 |
| 1714149000 | 435.65 | -0.1 | -0.02 | 430.25 | 436.75 | 430.25 | 231165 |
| 1714062600 | 435.75 | -4.5 | -1.02 | 443.8 | 443.9 | 430.95 | 320732 |
| 1713976200 | 440.25 | -0.45 | -0.10 | 439.6 | 446.05 | 439.15 | 219621 |
| 1713889800 | 440.7 | -0.3 | -0.07 | 443.3 | 445.55 | 439.95 | 259207 |
| 1713803400 | 441 | -3.95 | -0.89 | 446.5 | 447.7 | 438.45 | 283116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
