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 | -14.15 | -4.6317512275 | 305.5 | 307.35 | 280.8 | 284 | 287.48982618 | DE |
| 4 | -7.29999 | -2.44432956452 | 298.64999 | 307.35 | 280.8 | 283 | 292.88937136 | DE |
| 12 | -10.35 | -3.4305601591 | 301.7 | 318.3 | 280.8 | 327 | 300.34488058 | DE |
| 26 | 65.45 | 28.9729969013 | 225.9 | 318.3 | 221.3 | 326 | 285.684354 | DE |
| 52 | 79.45 | 37.494100991 | 211.9 | 318.3 | 182.3 | 287 | 253.9475951 | DE |
| 156 | 79.45 | 37.494100991 | 211.9 | 318.3 | 182.3 | 287 | 253.9475951 | DE |
| 260 | 79.45 | 37.494100991 | 211.9 | 318.3 | 182.3 | 287 | 253.9475951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 286.2 | 4.8 | 1.71 | 282.1 | 289.7 | 281.75 | 234 |
| 1721334360 | 281.39999 | -3.6 | -1.26 | 286.64999 | 291.85 | 280.8 | 525 |
| 1721248020 | 285 | -19.5 | -6.40 | 302.5 | 303.64999 | 285 | 359 |
| 1721161560 | 304.5 | 4.35 | 1.45 | 298.89999 | 307.35 | 298.64999 | 128 |
| 1721075160 | 300.14999 | -5.4 | -1.77 | 305.5 | 305.7 | 300.14999 | 175 |
| 1720815960 | 305.55 | 3.95 | 1.31 | 301.6 | 305.75 | 301.6 | 428 |
| 1720729560 | 301.6 | 0.3 | 0.10 | 300 | 303.05 | 298.5 | 257 |
| 1720643220 | 301.3 | 4.85 | 1.64 | 293 | 301.3 | 293 | 151 |
| 1720556760 | 296.45 | 1 | 0.34 | 293.5 | 298.64999 | 293.5 | 268 |
| 1720470360 | 295.45 | 2 | 0.68 | 291.05 | 297.3 | 291.05 | 189 |
| 1720211220 | 293.45 | -5.1 | -1.71 | 295.89999 | 295.89999 | 292.5 | 309 |
| 1720124820 | 298.55 | 5.5 | 1.88 | 296.55 | 298.55 | 296.55 | 100 |
| 1720038420 | 293.05 | 4.55 | 1.58 | 290 | 295.25 | 290 | 29 |
| 1719952020 | 288.5 | -2.15 | -0.74 | 289.55 | 292.64999 | 288.5 | 287 |
| 1719865620 | 290.64999 | 0.85 | 0.29 | 289.95 | 292.89999 | 286.8 | 1009 |
| 1719606420 | 289.8 | -1.9 | -0.65 | 295.1 | 296.8 | 288.05 | 402 |
| 1719520020 | 291.7 | -3.45 | -1.17 | 294.05 | 295 | 290.5 | 425 |
| 1719433620 | 295.14999 | -2.7 | -0.91 | 300.14999 | 301.95 | 295.14999 | 163 |
| 1719347160 | 297.85 | -2.4 | -0.80 | 299.1 | 302.2 | 297.85 | 75 |
| 1719260820 | 300.25 | 3.35 | 1.13 | 298.64999 | 301.39999 | 298.35 | 148 |
| 1719001620 | 296.89999 | -6 | -1.98 | 298 | 298 | 296.89999 | 36 |
| 1718915160 | 302.89999 | -5.9 | -1.91 | 310.75 | 310.75 | 302.1 | 115 |
| 1718828820 | 308.8 | 1.55 | 0.50 | 306.39999 | 310.14999 | 306.1 | 219 |
| 1718742360 | 307.25 | 4.2 | 1.39 | 303.95 | 307.25 | 302.55 | 604 |
| 1718656020 | 303.05 | 4.65 | 1.56 | 296.64999 | 303.05 | 296.05 | 177 |
| 1718396820 | 298.39999 | -8.15 | -2.66 | 306.8 | 307.2 | 296.45 | 75 |
| 1718310420 | 306.55 | 2.55 | 0.84 | 304 | 306.55 | 299.7 | 338 |
| 1718224020 | 304 | 5.5 | 1.84 | 296 | 304 | 295.75 | 390 |
| 1718137620 | 298.5 | -1.15 | -0.38 | 300.95 | 300.95 | 297.2 | 136 |
| 1718051220 | 299.64999 | 8.45 | 2.90 | 290.25 | 299.89999 | 289.5 | 369 |
| 1717792020 | 291.2 | 3.15 | 1.09 | 289.55 | 293.6 | 286.39999 | 367 |
| 1717705620 | 288.05 | -11.85 | -3.95 | 299.05 | 304.14999 | 286.39999 | 744 |
| 1717619220 | 299.89999 | 9.5 | 3.27 | 290 | 300.1 | 289.6 | 479 |
| 1717532820 | 290.39999 | -7.95 | -2.66 | 295.85 | 298.55 | 285.45 | 618 |
| 1717446420 | 298.35 | -8.3 | -2.71 | 305.89999 | 311.2 | 294 | 335 |
| 1717187220 | 306.64999 | -0.75 | -0.24 | 307.35 | 310.3 | 296.89999 | 256 |
| 1717100820 | 307.39999 | -2.7 | -0.87 | 307.25 | 307.95 | 302.6 | 363 |
| 1717014420 | 310.1 | 0.05 | 0.02 | 311.35 | 315.3 | 309.35 | 380 |
| 1716928020 | 310.05 | -6.9 | -2.18 | 317.75 | 317.75 | 309.55 | 254 |
| 1716841560 | 316.95 | 1.35 | 0.43 | 315.64999 | 317.7 | 312.5 | 202 |
| 1716582420 | 315.6 | 3.15 | 1.01 | 311.5 | 318.3 | 309.45 | 492 |
| 1716496020 | 312.45 | 2.65 | 0.86 | 314.95 | 317.05 | 312.05 | 505 |
| 1716409620 | 309.8 | 0.25 | 0.08 | 310.14999 | 312.64999 | 308.3 | 511 |
| 1716323160 | 309.55 | 1.4 | 0.45 | 307.85 | 309.55 | 304.95 | 614 |
| 1716236760 | 308.14999 | 6.15 | 2.04 | 305.14999 | 309.39999 | 305.14999 | 66 |
| 1715977620 | 302 | -6 | -1.95 | 302.55 | 307.39999 | 302 | 172 |
| 1715891220 | 308 | -0.25 | -0.08 | 309.55 | 311 | 308 | 202 |
| 1715804820 | 308.25 | 4.8 | 1.58 | 306.95 | 310.85 | 306.2 | 349 |
| 1715718420 | 303.45 | -1.55 | -0.51 | 303.1 | 304.7 | 300 | 198 |
| 1715631960 | 305 | -2.25 | -0.73 | 306.95 | 310.45 | 303 | 491 |
| 1715372820 | 307.25 | -1.4 | -0.45 | 310 | 312.2 | 307.25 | 312 |
| 1715286420 | 308.64999 | -0.3 | -0.10 | 307.3 | 308.64999 | 307.3 | 14 |
| 1715200020 | 308.95 | 4.3 | 1.41 | 304 | 309.95 | 300.39999 | 573 |
| 1715113620 | 304.64999 | 0.6 | 0.20 | 305.55 | 306.14999 | 302.5 | 186 |
| 1715027220 | 304.05 | 5.8 | 1.94 | 300.05 | 304.05 | 298 | 821 |
| 1714768020 | 298.25 | 3.25 | 1.10 | 293.14999 | 299.6 | 293.14999 | 325 |
| 1714681560 | 295 | -2.35 | -0.79 | 294.45 | 296.2 | 288 | 555 |
| 1714508820 | 297.35 | -6 | -1.98 | 307.75 | 311.3 | 294.7 | 566 |
| 1714422420 | 303.35 | -0.25 | -0.08 | 301.7 | 307.2 | 301.14999 | 228 |
| 1714163220 | 303.6 | 8.45 | 2.86 | 297.5 | 303.6 | 294.39999 | 91 |
| 1714076820 | 295.14999 | 0.15 | 0.05 | 298.45 | 300.1 | 292.8 | 430 |
| 1713990420 | 295 | 2.6 | 0.89 | 294.25 | 316 | 294.25 | 1108 |
| 1713903960 | 292.39999 | 1.9 | 0.65 | 289.95 | 294 | 287.35 | 356 |
| 1713817560 | 290.5 | 6.45 | 2.27 | 286.25 | 290.5 | 284.05 | 288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
