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 | -10 | -1.40252454418 | 713 | 729.8 | 691.6 | 788344 | 713.80554352 | DE |
| 4 | -27.2 | -3.72500684744 | 730.2 | 752.9 | 618.5 | 932138 | 703.43054342 | DE |
| 12 | 45.6 | 6.93641618497 | 657.4 | 752.9 | 605.7 | 766245 | 687.67319421 | DE |
| 26 | -80.9 | -10.3201939023 | 783.9 | 854.7 | 605.7 | 714468 | 701.9981766 | DE |
| 52 | -133.9 | -15.9995220456 | 836.9 | 1021.8 | 605.7 | 638348 | 779.81598728 | DE |
| 156 | 128.1 | 22.2821360237 | 574.9 | 1021.8 | 375.75 | 678636 | 632.58964046 | DE |
| 260 | 423 | 151.071428571 | 280 | 1021.8 | 177.52 | 788188 | 532.80383579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 703 | -12.3 | -1.72 | 714.3 | 716.3 | 701.1 | 676631 |
| 1738863000 | 715.3 | 9.2 | 1.30 | 710 | 715.3 | 705.4 | 730446 |
| 1738776600 | 706.1 | -6.3 | -0.88 | 702.4 | 709.1 | 693.6 | 589980 |
| 1738690200 | 712.4 | 2.5 | 0.35 | 712.8 | 717.1 | 702.7 | 673080 |
| 1738603800 | 709.9 | -12.8 | -1.77 | 695 | 711.7 | 691.6 | 1009983 |
| 1738344600 | 722.7 | 16 | 2.26 | 713 | 729.8 | 712.3 | 938233 |
| 1738258200 | 706.7 | 24.2 | 3.55 | 695.3 | 716.5 | 688.1 | 1215506 |
| 1738171800 | 682.5 | 35.9 | 5.55 | 715 | 722.1 | 680.9 | 1619804 |
| 1738085400 | 646.6 | -5 | -0.77 | 659.7 | 659.79999 | 638.5 | 1246359 |
| 1737999000 | 651.6 | -49.1 | -7.01 | 647 | 657.79999 | 618.5 | 2074064 |
| 1737739800 | 700.7 | -14.6 | -2.04 | 712.3 | 723.4 | 698.6 | 815267 |
| 1737653400 | 715.3 | -32.8 | -4.38 | 728 | 734.4 | 707.3 | 976826 |
| 1737567000 | 748.1 | 0.1 | 0.01 | 738.3 | 752.9 | 734 | 712118 |
| 1737480600 | 748 | 0 | 0.00 | 748 | 748 | 748 | 0 |
| 1737394200 | 748 | 8.9 | 1.20 | 742.7 | 748.5 | 735 | 434335 |
| 1737135000 | 739.1 | -6.3 | -0.85 | 734.6 | 749.3 | 730.8 | 942715 |
| 1737048600 | 745.4 | 32.7 | 4.59 | 740 | 747.4 | 729.1 | 968229 |
| 1736962200 | 712.7 | 0 | 0.00 | 706.5 | 721.5 | 705.5 | 855094 |
| 1736875800 | 712.7 | 1.2 | 0.17 | 714.5 | 726.8 | 707.1 | 711884 |
| 1736789400 | 711.5 | -13.8 | -1.90 | 714.7 | 716.2 | 699.2 | 589104 |
| 1736530200 | 725.3 | -8.6 | -1.17 | 730.2 | 734.3 | 717.9 | 607599 |
| 1736443800 | 733.9 | 9.6 | 1.33 | 717.4 | 733.9 | 713.1 | 385785 |
| 1736357400 | 724.3 | -14.1 | -1.91 | 738.9 | 744.4 | 718.2 | 569713 |
| 1736271000 | 738.4 | -9.4 | -1.26 | 746.9 | 751.9 | 730.4 | 836999 |
| 1736184600 | 747.8 | 59.8 | 8.69 | 703.8 | 748 | 701.6 | 1120484 |
| 1735925400 | 688 | -2 | -0.29 | 690 | 691.4 | 677.5 | 442214 |
| 1735839000 | 690 | 11.3 | 1.66 | 675 | 691.1 | 670.7 | 446335 |
| 1735666200 | 678.7 | 6.8 | 1.01 | 668.4 | 679.3 | 668.4 | 166093 |
| 1735579800 | 671.9 | -13 | -1.90 | 684.9 | 685 | 668.5 | 433466 |
| 1735320600 | 684.9 | -3.6 | -0.52 | 681.1 | 695.6 | 680 | 532668 |
| 1735061400 | 688.5 | 4.7 | 0.69 | 690.1 | 690.8 | 685.7 | 116531 |
| 1734975000 | 683.8 | -2.3 | -0.34 | 680.4 | 689.7 | 678.3 | 527957 |
| 1734715800 | 686.1 | -4.7 | -0.68 | 683.8 | 686.9 | 669.2 | 1459747 |
| 1734629400 | 690.8 | -26.5 | -3.69 | 697.9 | 700.8 | 685.4 | 962825 |
| 1734543000 | 717.3 | 13.9 | 1.98 | 706.2 | 722 | 702.4 | 844527 |
| 1734456600 | 703.4 | 15.4 | 2.24 | 684 | 713.9 | 684 | 1079398 |
| 1734370200 | 688 | 0.3 | 0.04 | 683.5 | 691.3 | 680.2 | 732844 |
| 1734111000 | 687.7 | 4.4 | 0.64 | 682 | 691.1 | 681.7 | 761756 |
| 1734024600 | 683.3 | 5 | 0.74 | 679.2 | 686.1 | 674.2 | 526406 |
| 1733938200 | 678.3 | 8 | 1.19 | 672 | 682.1 | 670.79999 | 515977 |
| 1733851800 | 670.29999 | -4.7 | -0.70 | 672.6 | 682.6 | 668.9 | 608574 |
| 1733765400 | 675 | -2.6 | -0.38 | 677.5 | 683.6 | 668.29999 | 588633 |
| 1733506200 | 677.6 | -1.6 | -0.24 | 675.2 | 678.6 | 670.29999 | 519724 |
| 1733419800 | 679.2 | -4.3 | -0.63 | 681.3 | 693.1 | 670.7 | 774846 |
| 1733333400 | 683.5 | 5.6 | 0.83 | 680 | 690.9 | 674.2 | 740826 |
| 1733247000 | 677.9 | 13.8 | 2.08 | 671.9 | 683.4 | 662.2 | 830912 |
| 1733160600 | 664.1 | 5.7 | 0.87 | 649.4 | 664.1 | 643.9 | 681019 |
| 1732901400 | 658.4 | 15.5 | 2.41 | 641.6 | 663 | 638.5 | 852351 |
| 1732815000 | 642.9 | 15.2 | 2.42 | 662 | 662.4 | 639.2 | 581311 |
| 1732728600 | 627.7 | -12.3 | -1.92 | 635.79999 | 641.79999 | 625.29999 | 441708 |
| 1732642200 | 640 | -12 | -1.84 | 649.7 | 650.7 | 638.79999 | 530129 |
| 1732555800 | 652 | 9.9 | 1.54 | 648.6 | 659.2 | 644.7 | 1138869 |
| 1732296600 | 642.1 | 10.6 | 1.68 | 641.29999 | 647.29999 | 632.6 | 686726 |
| 1732210200 | 631.5 | 15 | 2.43 | 613.4 | 632.4 | 605.7 | 745654 |
| 1732123800 | 616.5 | -8.2 | -1.31 | 633.2 | 633.2 | 613.2 | 548116 |
| 1732037400 | 624.7 | -4.9 | -0.78 | 634.9 | 636.29999 | 618.79999 | 626017 |
| 1731951000 | 629.6 | -5.4 | -0.85 | 630 | 632.6 | 613.2 | 696035 |
| 1731691800 | 635 | -36.6 | -5.45 | 657.4 | 661.79999 | 635 | 1145914 |
| 1731605400 | 671.6 | 44.3 | 7.06 | 653 | 672.4 | 638.7 | 1320906 |
| 1731519000 | 627.29999 | 0 | 0.00 | 627.29999 | 627.29999 | 627.29999 | 0 |
| 1731432600 | 627.29999 | 0 | 0.00 | 627.29999 | 627.29999 | 627.29999 | 0 |
| 1731346200 | 627.29999 | 5.8 | 0.93 | 634 | 635 | 622.29999 | 542999 |
| 1731087000 | 621.5 | -3.2 | -0.51 | 630 | 637.2 | 613.9 | 636754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
