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 | 9 | 1.69811320755 | 530 | 537 | 529 | 178739 | 533.05986705 | DE |
| 4 | 31 | 6.10236220472 | 508 | 537 | 508 | 224947 | 525.10415849 | DE |
| 12 | 31 | 6.10236220472 | 508 | 537 | 491 | 288770 | 517.73747047 | DE |
| 26 | 54 | 11.1340206186 | 485 | 537 | 456 | 271121 | 500.74581459 | DE |
| 52 | 45.5 | 9.21985815603 | 493.5 | 537 | 456 | 221845 | 495.18265422 | DE |
| 156 | -83 | -13.3440514469 | 622 | 624 | 446 | 224596 | 520.51026988 | DE |
| 260 | 70.5 | 15.0480256137 | 468.5 | 686 | 345 | 229997 | 517.69314429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 539 | 7 | 1.32 | 537 | 539 | 533 | 355448 |
| 1719937800 | 532 | -1 | -0.19 | 533 | 534 | 532 | 74616 |
| 1719851400 | 533 | -3 | -0.56 | 537 | 537 | 533 | 94454 |
| 1719592200 | 536 | 5 | 0.94 | 531 | 536 | 529 | 157950 |
| 1719505800 | 531 | -3 | -0.56 | 534 | 535 | 529 | 304136 |
| 1719419400 | 534 | 6 | 1.14 | 530 | 534 | 530 | 262541 |
| 1719333000 | 528 | 0 | 0.00 | 528 | 530 | 527 | 247463 |
| 1719246600 | 528 | -4 | -0.75 | 534 | 534 | 528 | 74777 |
| 1718987400 | 532 | 0 | 0.00 | 531 | 532 | 530 | 175547 |
| 1718901000 | 532 | -1 | -0.19 | 531 | 534 | 531 | 273385 |
| 1718814600 | 533 | 7 | 1.33 | 530 | 534 | 529 | 504566 |
| 1718728200 | 526 | 3 | 0.57 | 526 | 527 | 524 | 214332 |
| 1718641800 | 523 | 1 | 0.19 | 520 | 525 | 519 | 202367 |
| 1718382600 | 522 | 5 | 0.97 | 515 | 522 | 515 | 201737 |
| 1718296200 | 517 | 1 | 0.19 | 516 | 520 | 516 | 144737 |
| 1718209800 | 516 | 3 | 0.58 | 513 | 523 | 513 | 80562 |
| 1718123400 | 513 | -5 | -0.97 | 520 | 520 | 513 | 247707 |
| 1718037000 | 518 | -2 | -0.38 | 519 | 519 | 517 | 134590 |
| 1717777800 | 520 | 2 | 0.39 | 516 | 521 | 515 | 148170 |
| 1717691400 | 518 | 1 | 0.19 | 516 | 519 | 516 | 96223 |
| 1717605000 | 517 | 10 | 1.97 | 508 | 517 | 508 | 859082 |
| 1717518600 | 507 | -6 | -1.17 | 511 | 512 | 506 | 577220 |
| 1717432200 | 513 | 3 | 0.59 | 517 | 519 | 512 | 655580 |
| 1717173000 | 510 | 0 | 0.00 | 510 | 512 | 508 | 377158 |
| 1717086600 | 510 | -3 | -0.58 | 516 | 516 | 508 | 225392 |
| 1717000200 | 513 | -7 | -1.35 | 523 | 523 | 513 | 115957 |
| 1716913800 | 520 | 1 | 0.19 | 519 | 523 | 519 | 1506497 |
| 1716568200 | 519 | -2 | -0.38 | 528 | 528 | 516 | 207431 |
| 1716481800 | 521 | -1 | -0.19 | 523 | 524 | 520 | 129491 |
| 1716395400 | 522 | -2 | -0.38 | 520 | 523 | 520 | 54462 |
| 1716309000 | 524 | -6 | -1.13 | 522 | 531 | 522 | 165064 |
| 1716222600 | 530 | -1 | -0.19 | 528 | 530 | 527 | 248031 |
| 1715963400 | 531 | 0 | 0.00 | 525 | 535 | 525 | 60633 |
| 1715877000 | 531 | 3 | 0.57 | 527 | 531 | 526 | 474676 |
| 1715790600 | 528 | 1 | 0.19 | 526 | 529 | 526 | 115732 |
| 1715704200 | 527 | 3 | 0.57 | 525 | 527 | 523 | 492553 |
| 1715617800 | 524 | 1 | 0.19 | 522 | 526 | 522 | 250292 |
| 1715358600 | 523 | 2 | 0.38 | 526 | 526 | 523 | 68321 |
| 1715272200 | 521 | 0 | 0.00 | 521 | 522 | 520 | 121081 |
| 1715185800 | 521 | -2 | -0.38 | 516 | 527 | 516 | 2369940 |
| 1715099400 | 523 | 6 | 1.16 | 521 | 525 | 521 | 353607 |
| 1714753800 | 517 | -1 | -0.19 | 519 | 519 | 515 | 318889 |
| 1714667400 | 518 | 11 | 2.17 | 509 | 519 | 507 | 158625 |
| 1714581000 | 507 | 1 | 0.20 | 506 | 509 | 506 | 133083 |
| 1714494600 | 506 | -2 | -0.39 | 508 | 509 | 506 | 94471 |
| 1714408200 | 508 | 0 | 0.00 | 510 | 510 | 507 | 186216 |
| 1714149000 | 508 | 8 | 1.60 | 501 | 508 | 501 | 345186 |
| 1714062600 | 500 | -7 | -1.38 | 506 | 506 | 499.5 | 572589 |
| 1713976200 | 507 | 7.5 | 1.50 | 506 | 508 | 506 | 168641 |
| 1713889800 | 499.5 | 1.5 | 0.30 | 498 | 499.5 | 497 | 272058 |
| 1713803400 | 498 | 6.5 | 1.32 | 493 | 498 | 493 | 112394 |
| 1713544200 | 491.5 | -4 | -0.81 | 494 | 494 | 491 | 133898 |
| 1713457800 | 495.5 | 1.5 | 0.30 | 499 | 500 | 495.5 | 127782 |
| 1713371400 | 494 | -1 | -0.20 | 492 | 496.5 | 492 | 183207 |
| 1713285000 | 495 | -7 | -1.39 | 495 | 498 | 492 | 219144 |
| 1713198600 | 502 | -1 | -0.20 | 505 | 505 | 502 | 154634 |
| 1712939400 | 503 | -3 | -0.59 | 510 | 510 | 503 | 212368 |
| 1712853000 | 506 | 1 | 0.20 | 504 | 507 | 504 | 171932 |
| 1712766600 | 505 | 3 | 0.60 | 508 | 508 | 503 | 115491 |
| 1712680200 | 502 | 1 | 0.20 | 503 | 503 | 501 | 316806 |
| 1712593800 | 501 | 0 | 0.00 | 505 | 505 | 501 | 212217 |
| 1712334600 | 501 | 0 | 0.00 | 499 | 502 | 497 | 345454 |
| 1712248200 | 501 | 1 | 0.20 | 499 | 505 | 499 | 263796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
