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 | 0.1 | 0.016694490818 | 599 | 606.7 | 574.3 | 4487 | 590.19675982 | DE |
| 4 | 7.6 | 1.28486897718 | 591.5 | 610.2 | 560.7 | 4231 | 587.91818239 | DE |
| 12 | 58.9 | 10.9033691225 | 540.2 | 610.2 | 513 | 4210 | 559.71087557 | DE |
| 26 | 140.8 | 30.7222343443 | 458.3 | 610.2 | 382 | 3429 | 523.47487888 | DE |
| 52 | 256.7 | 74.9707943925 | 342.4 | 610.2 | 330.8 | 3249 | 483.6837683 | DE |
| 156 | 304.45 | 103.325979976 | 294.65 | 610.2 | 89.18 | 4085 | 263.08837843 | DE |
| 260 | 304.15 | 103.119172741 | 294.95 | 610.2 | 89.18 | 3980 | 263.47401401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736960100 | 599.5 | 21.4 | 3.70 | 579.2 | 600.5 | 578 | 5670 |
| 1736873700 | 578.1 | -13 | -2.20 | 593 | 596.2 | 574.29999 | 4185 |
| 1736787300 | 591.1 | -9.3 | -1.55 | 598 | 602.5 | 586.6 | 7718 |
| 1736528100 | 600.4 | 9.5 | 1.61 | 592.29999 | 606.7 | 582.79999 | 3349 |
| 1736441700 | 590.9 | -0.7 | -0.12 | 596.2 | 596.2 | 587 | 856 |
| 1736355300 | 591.6 | -8 | -1.33 | 599 | 601.5 | 587.6 | 6329 |
| 1736268900 | 599.6 | 0.5 | 0.08 | 607.5 | 610.2 | 587.1 | 9431 |
| 1736182500 | 599.1 | 17.3 | 2.97 | 586.5 | 599.1 | 584 | 5540 |
| 1735923300 | 581.79999 | -1.7 | -0.29 | 586.4 | 591.29999 | 580 | 2376 |
| 1735836900 | 583.5 | 14.1 | 2.48 | 570 | 587.2 | 569 | 2058 |
| 1735577700 | 569.4 | 0.4 | 0.07 | 575.29999 | 575.29999 | 563.7 | 1526 |
| 1735318500 | 569 | -4.2 | -0.73 | 578.4 | 579.1 | 566.4 | 5352 |
| 1734972900 | 573.2 | -2.6 | -0.45 | 570.79999 | 575 | 564.9 | 2720 |
| 1734713700 | 575.79999 | -9.3 | -1.59 | 571.2 | 576.7 | 560.7 | 3057 |
| 1734627300 | 585.1 | -7 | -1.18 | 580.2 | 589.2 | 576.6 | 4363 |
| 1734540900 | 592.1 | -3.1 | -0.52 | 591.5 | 597.4 | 588.7 | 4608 |
| 1734454500 | 595.2 | 2.4 | 0.40 | 594 | 601.4 | 588.6 | 8230 |
| 1734368100 | 592.79999 | 3.3 | 0.56 | 590.7 | 600.29999 | 590 | 4340 |
| 1734108900 | 589.5 | -14.7 | -2.43 | 600 | 606.9 | 589 | 1397 |
| 1734022500 | 604.2 | -0.4 | -0.07 | 601.9 | 608.29999 | 598.29999 | 2504 |
| 1733936100 | 604.6 | 15.8 | 2.68 | 593.6 | 608 | 588.4 | 3605 |
| 1733849700 | 588.79999 | 11.7 | 2.03 | 578 | 595.4 | 578 | 3646 |
| 1733763300 | 577.1 | -14.3 | -2.42 | 592.9 | 593.9 | 572.4 | 3817 |
| 1733504100 | 591.4 | 12.9 | 2.23 | 576.2 | 591.5 | 573.5 | 2394 |
| 1733417700 | 578.5 | 1.5 | 0.26 | 581.1 | 584.9 | 577.5 | 1560 |
| 1733331300 | 577 | -1.6 | -0.28 | 584.5 | 588.4 | 576.7 | 3786 |
| 1733244900 | 578.6 | 17.1 | 3.05 | 564.2 | 578.6 | 563.4 | 4121 |
| 1733158500 | 561.5 | 14.3 | 2.61 | 547.79999 | 562.7 | 544.79999 | 3410 |
| 1732899300 | 547.2 | 7.5 | 1.39 | 539.7 | 547.9 | 537.79999 | 848 |
| 1732812900 | 539.7 | 3.3 | 0.62 | 557 | 557 | 537.79999 | 2708 |
| 1732726500 | 536.4 | -12.1 | -2.21 | 548.4 | 548.4 | 534.9 | 3729 |
| 1732640100 | 548.5 | 8.3 | 1.54 | 532.5 | 550.6 | 532.5 | 6491 |
| 1732553700 | 540.2 | 4.3 | 0.80 | 536.1 | 544.9 | 532.6 | 7862 |
| 1732294500 | 535.9 | 3.4 | 0.64 | 534.9 | 542 | 534.7 | 5207 |
| 1732208100 | 532.5 | 0.5 | 0.09 | 535.5 | 543.4 | 522.9 | 5167 |
| 1732121700 | 532 | 7.3 | 1.39 | 530.6 | 535.2 | 527.1 | 2746 |
| 1732035300 | 524.7 | -4.2 | -0.79 | 525.4 | 525.4 | 519 | 4510 |
| 1731948900 | 528.9 | -5.4 | -1.01 | 529.4 | 530 | 516.1 | 7442 |
| 1731689700 | 534.29999 | -13 | -2.38 | 543.2 | 543.79999 | 533.5 | 1509 |
| 1731603300 | 547.29999 | 0.5 | 0.09 | 547.7 | 552.5 | 544.2 | 1066 |
| 1731516900 | 546.79999 | -2.6 | -0.47 | 548.5 | 552 | 544.1 | 1439 |
| 1731430500 | 549.4 | 4.4 | 0.81 | 546.29999 | 564.6 | 546.1 | 2877 |
| 1731344100 | 545 | -2.5 | -0.46 | 552.4 | 554.7 | 542.79999 | 2759 |
| 1731084900 | 547.5 | 0.1 | 0.02 | 548.7 | 551.4 | 544.79999 | 2955 |
| 1730998500 | 547.4 | 18.2 | 3.44 | 531 | 548 | 529.2 | 3228 |
| 1730912100 | 529.2 | 7.9 | 1.52 | 532.6 | 535.9 | 520 | 6356 |
| 1730825700 | 521.29999 | 1.1 | 0.21 | 517.2 | 524 | 515.79999 | 2119 |
| 1730739300 | 520.2 | -5.8 | -1.10 | 520.9 | 522 | 513 | 2963 |
| 1730480100 | 526 | 2.2 | 0.42 | 524.5 | 527.6 | 518.29999 | 3213 |
| 1730393700 | 523.79999 | -27.8 | -5.04 | 525 | 540.2 | 518 | 9980 |
| 1730307300 | 551.6 | 7.4 | 1.36 | 562.7 | 562.7 | 547.4 | 10793 |
| 1730220900 | 544.2 | 9.9 | 1.85 | 536.7 | 547 | 535.1 | 5407 |
| 1730134500 | 534.29999 | 0.2 | 0.04 | 538 | 538.4 | 530.7 | 4140 |
| 1729871700 | 534.1 | 11.3 | 2.16 | 524.9 | 536.1 | 524.9 | 5104 |
| 1729785300 | 522.79999 | -9.7 | -1.82 | 527.1 | 532.1 | 522.1 | 3676 |
| 1729698900 | 532.5 | -2.7 | -0.50 | 540.2 | 542.6 | 532.5 | 8956 |
| 1729612500 | 535.2 | 8.3 | 1.58 | 530 | 536.7 | 528.5 | 4915 |
| 1729526100 | 526.9 | -7.3 | -1.37 | 531.29999 | 532.7 | 526.6 | 6374 |
| 1729266900 | 534.2 | -0.4 | -0.07 | 535 | 537.5 | 533 | 9451 |
| 1729180500 | 534.6 | 4.3 | 0.81 | 533.5 | 540.4 | 532 | 1454 |
| 1729094100 | 530.29999 | -3.9 | -0.73 | 540.79999 | 540.79999 | 529 | 1141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
