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 | 2.77777777778 | 360 | 379 | 356.5 | 6449 | 368.72295621 | DE |
| 4 | -51.5 | -12.2182680902 | 421.5 | 426.5 | 356.5 | 6493 | 389.43021044 | DE |
| 12 | -4 | -1.06951871658 | 374 | 426.5 | 356.5 | 5874 | 394.69516229 | DE |
| 26 | -18.5 | -4.7619047619 | 388.5 | 426.5 | 356.5 | 5441 | 390.80715624 | DE |
| 52 | 36.5 | 10.9445277361 | 333.5 | 466 | 323.5 | 4821 | 386.88961105 | DE |
| 156 | 52 | 16.3522012579 | 318 | 466 | 225 | 3424 | 329.98814594 | DE |
| 260 | 228.2 | 160.930888575 | 141.8 | 466 | 134.4 | 3056 | 306.95689202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 368.5 | -5.5 | -1.47 | 375 | 376 | 368 | 5631 |
| 1742405400 | 374 | 4 | 1.08 | 371 | 375 | 367 | 5563 |
| 1742319000 | 370 | 1.5 | 0.41 | 376.5 | 379 | 368.5 | 5711 |
| 1742232600 | 368.5 | 3 | 0.82 | 366.5 | 369.5 | 365.5 | 4681 |
| 1741973400 | 365.5 | 4.5 | 1.25 | 360 | 371 | 356.5 | 10658 |
| 1741887000 | 361 | -19 | -5.00 | 378 | 387.5 | 356.5 | 17575 |
| 1741800600 | 380 | -4.5 | -1.17 | 383 | 389 | 378 | 5103 |
| 1741714200 | 384.5 | -5.5 | -1.41 | 389 | 392 | 382.5 | 5378 |
| 1741627800 | 390 | 0.5 | 0.13 | 400 | 402.5 | 388.5 | 5106 |
| 1741368600 | 389.5 | -6.5 | -1.64 | 395 | 395 | 385 | 10394 |
| 1741282200 | 396 | -17.5 | -4.23 | 414 | 416.5 | 394 | 9568 |
| 1741195800 | 413.5 | 1.5 | 0.36 | 416.5 | 423 | 412 | 6116 |
| 1741109400 | 412 | -4.5 | -1.08 | 415.5 | 415.5 | 410.5 | 2504 |
| 1741023000 | 416.5 | 4 | 0.97 | 412.5 | 423 | 412.5 | 5978 |
| 1740763800 | 412.5 | 0 | 0.00 | 410 | 415.5 | 410 | 8967 |
| 1740677400 | 412.5 | -6.5 | -1.55 | 417 | 417 | 409.5 | 3952 |
| 1740591000 | 419 | 2.5 | 0.60 | 416.5 | 423.5 | 413 | 7806 |
| 1740504600 | 416.5 | -4.5 | -1.07 | 419.5 | 421 | 416.5 | 3747 |
| 1740418200 | 421 | -3 | -0.71 | 422.5 | 426 | 419 | 2700 |
| 1740159000 | 424 | 4 | 0.95 | 421.5 | 426.5 | 421.5 | 2731 |
| 1740072600 | 420 | 2.5 | 0.60 | 418.5 | 425 | 418 | 3151 |
| 1739986200 | 417.5 | 0.5 | 0.12 | 418 | 422.5 | 414.5 | 4784 |
| 1739899800 | 417 | -1 | -0.24 | 418 | 418.5 | 413.5 | 4862 |
| 1739813400 | 418 | 3 | 0.72 | 415 | 419 | 415 | 5500 |
| 1739554200 | 415 | -0.5 | -0.12 | 416 | 417 | 413.5 | 4541 |
| 1739467800 | 415.5 | 1 | 0.24 | 416 | 417.5 | 413.5 | 6169 |
| 1739381400 | 414.5 | 4 | 0.97 | 412 | 415.5 | 410.5 | 6073 |
| 1739295000 | 410.5 | -5 | -1.20 | 414 | 415.5 | 410 | 3944 |
| 1739208600 | 415.5 | 5 | 1.22 | 412 | 416 | 411.5 | 4276 |
| 1738949400 | 410.5 | 0.5 | 0.12 | 410 | 415 | 409 | 6336 |
| 1738863000 | 410 | 6 | 1.49 | 406 | 410 | 405 | 9807 |
| 1738776600 | 404 | -4 | -0.98 | 408 | 410 | 401.5 | 6497 |
| 1738690200 | 408 | 1 | 0.25 | 407 | 408 | 400 | 5450 |
| 1738603800 | 407 | 2.5 | 0.62 | 402 | 410 | 396.5 | 4461 |
| 1738344600 | 404.5 | 6.5 | 1.63 | 398 | 406 | 397 | 11180 |
| 1738258200 | 398 | -8 | -1.97 | 407 | 409.5 | 395.5 | 5630 |
| 1738171800 | 406 | 10 | 2.53 | 400 | 412 | 399.5 | 10104 |
| 1738085400 | 396 | 5.5 | 1.41 | 409 | 410 | 392.5 | 13090 |
| 1737999000 | 390.5 | -6.5 | -1.64 | 397 | 399 | 385 | 5478 |
| 1737739800 | 397 | 2 | 0.51 | 395 | 397.5 | 392.5 | 10938 |
| 1737653400 | 395 | -1.5 | -0.38 | 396 | 397.5 | 393 | 3925 |
| 1737567000 | 396.5 | 0 | 0.00 | 396.5 | 396.5 | 396.5 | 0 |
| 1737480600 | 396.5 | 11.5 | 2.99 | 386 | 397.5 | 384 | 5623 |
| 1737394200 | 385 | 6.5 | 1.72 | 380 | 389 | 380 | 3647 |
| 1737135000 | 378.5 | -7 | -1.82 | 386.5 | 387 | 373 | 5536 |
| 1737048600 | 385.5 | -3.5 | -0.90 | 392.5 | 393.5 | 380.5 | 4899 |
| 1736962200 | 389 | 8 | 2.10 | 382 | 392.5 | 382 | 2188 |
| 1736875800 | 381 | -4 | -1.04 | 388 | 391.5 | 381 | 4418 |
| 1736789400 | 385 | 7 | 1.85 | 378 | 385 | 375.5 | 4621 |
| 1736530200 | 378 | -9 | -2.33 | 388 | 390 | 378 | 4368 |
| 1736443800 | 387 | -2 | -0.51 | 387 | 391 | 383 | 5142 |
| 1736357400 | 389 | 18 | 4.85 | 370.5 | 389.5 | 370 | 10984 |
| 1736271000 | 371 | -4.5 | -1.20 | 375.5 | 376.5 | 367.5 | 3246 |
| 1736184600 | 375.5 | 6 | 1.62 | 371 | 379 | 368.5 | 6248 |
| 1735925400 | 369.5 | -2.5 | -0.67 | 372.5 | 374 | 369.5 | 2505 |
| 1735839000 | 372 | -7.5 | -1.98 | 378.5 | 379 | 370.5 | 2014 |
| 1735666200 | 379.5 | 8 | 2.15 | 371.5 | 379.5 | 371.5 | 2231 |
| 1735579800 | 371.5 | -5 | -1.33 | 377 | 377 | 369.5 | 3099 |
| 1735320600 | 376.5 | 2 | 0.53 | 374 | 377.5 | 373 | 3885 |
| 1735061400 | 374.5 | 4.5 | 1.22 | 371 | 375.5 | 370 | 4183 |
| 1734975000 | 370 | 2.5 | 0.68 | 367.5 | 374.5 | 366 | 7980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
