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 | 41 | 6.17469879518 | 664 | 729.8 | 638.5 | 34121 | 693.99872337 | DE |
| 4 | -35.5 | -4.79405806887 | 740.5 | 752.5 | 618.4 | 24727 | 703.79117378 | DE |
| 12 | 74.5 | 11.8160190325 | 630.5 | 752.5 | 605.79999 | 22035 | 682.2709564 | DE |
| 26 | -14 | -1.9471488178 | 719 | 854.2 | 605.79999 | 19617 | 687.89971614 | DE |
| 52 | -120 | -14.5454545455 | 825 | 1022.4 | 605.79999 | 14758 | 753.55716594 | DE |
| 156 | 126.6 | 21.887966805 | 578.4 | 1022.4 | 375.8 | 7804 | 691.14253697 | DE |
| 260 | 442.05 | 168.111808329 | 262.95 | 1022.4 | 180 | 5866 | 660.62810893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 711 | -2 | -0.28 | 698 | 714.9 | 686 | 26709 |
| 1738358820 | 713 | 1.1 | 0.15 | 714 | 729.8 | 708.9 | 27770 |
| 1738272420 | 711.9 | 23.7 | 3.44 | 694.9 | 716.4 | 691 | 29066 |
| 1738186020 | 688.2 | 30.2 | 4.59 | 707.8 | 721.4 | 676.1 | 54039 |
| 1738099620 | 658 | 0 | 0.00 | 664 | 674.9 | 638.5 | 33021 |
| 1738013220 | 658 | -42.7 | -6.09 | 678 | 678 | 618.4 | 78696 |
| 1737754020 | 700.7 | -18.1 | -2.52 | 718.1 | 723.2 | 695.1 | 22413 |
| 1737667620 | 718.8 | -20.2 | -2.73 | 738 | 740.4 | 707.6 | 24759 |
| 1737581220 | 739 | 3.4 | 0.46 | 743 | 752.5 | 734.2 | 21873 |
| 1737494820 | 735.6 | -12.4 | -1.66 | 746.9 | 749.7 | 727.6 | 15138 |
| 1737408420 | 748 | 12.2 | 1.66 | 739.9 | 748.5 | 735.5 | 15068 |
| 1737149220 | 735.8 | 4.8 | 0.66 | 735.1 | 749 | 731 | 16996 |
| 1737062820 | 731 | 23 | 3.25 | 725 | 747.8 | 725 | 23495 |
| 1736976420 | 708 | -6 | -0.84 | 715.7 | 721 | 706.4 | 10032 |
| 1736890020 | 714 | 1.8 | 0.25 | 713 | 725.5 | 707.3 | 12867 |
| 1736803620 | 712.2 | -10.1 | -1.40 | 725 | 725.1 | 696 | 16659 |
| 1736544420 | 722.3 | -11.6 | -1.58 | 732.9 | 734.1 | 718 | 14673 |
| 1736458020 | 733.9 | 12.9 | 1.79 | 720.9 | 734.6 | 713.5 | 11689 |
| 1736371620 | 721 | -11.6 | -1.58 | 728 | 744.4 | 715.2 | 17799 |
| 1736285220 | 732.6 | -6.8 | -0.92 | 740.5 | 751.9 | 727.6 | 21776 |
| 1736198820 | 739.4 | 47.1 | 6.80 | 700 | 750.2 | 697 | 31221 |
| 1735939620 | 692.3 | 8.3 | 1.21 | 687 | 696.4 | 677.6 | 14420 |
| 1735853220 | 684 | 7.4 | 1.09 | 682 | 690.8 | 676.6 | 11114 |
| 1735594020 | 676.6 | -8.9 | -1.30 | 687 | 687.2 | 675.4 | 5594 |
| 1735334820 | 685.5 | -10.5 | -1.51 | 695 | 697 | 680.7 | 10077 |
| 1734989220 | 696 | 19 | 2.81 | 684 | 696 | 678.5 | 15943 |
| 1734730020 | 677 | -9 | -1.31 | 685.9 | 691.1 | 669.2 | 25953 |
| 1734643620 | 686 | -17 | -2.42 | 688 | 700.3 | 685.7 | 21135 |
| 1734557220 | 703 | -0.1 | -0.01 | 704 | 721.9 | 693.4 | 23346 |
| 1734470820 | 703.1 | 14.4 | 2.09 | 688.9 | 713.9 | 685.1 | 19069 |
| 1734384420 | 688.7 | 4.2 | 0.61 | 690.9 | 694.6 | 680.7 | 21441 |
| 1734125220 | 684.5 | 4.1 | 0.60 | 685.4 | 691.1 | 682 | 18123 |
| 1734038820 | 680.4 | -2 | -0.29 | 682.9 | 685.79999 | 674.2 | 11160 |
| 1733952420 | 682.4 | 11.4 | 1.70 | 670.9 | 683 | 667.1 | 18225 |
| 1733866020 | 671 | -0.7 | -0.10 | 672.79999 | 682.5 | 667.29999 | 16218 |
| 1733779620 | 671.7 | -0.3 | -0.04 | 679.9 | 683.2 | 668.7 | 22624 |
| 1733520420 | 672 | -3 | -0.44 | 675.9 | 678.6 | 670.5 | 11695 |
| 1733434020 | 675 | -11 | -1.60 | 685.2 | 693 | 670 | 21667 |
| 1733347620 | 686 | 3.7 | 0.54 | 684.9 | 690.5 | 675.9 | 17584 |
| 1733261220 | 682.29999 | 5.3 | 0.78 | 679.9 | 684.29999 | 662.1 | 32460 |
| 1733174820 | 677 | 24 | 3.68 | 662 | 679.9 | 645 | 38991 |
| 1732915620 | 653 | 2.7 | 0.42 | 642.9 | 662.79999 | 638.7 | 18584 |
| 1732829220 | 650.29999 | 16.1 | 2.54 | 645 | 658 | 639.1 | 18032 |
| 1732742820 | 634.2 | -7.6 | -1.18 | 642.29999 | 643.1 | 623.79999 | 13415 |
| 1732656420 | 641.79999 | -11.3 | -1.73 | 652.4 | 652.4 | 636.9 | 12248 |
| 1732570020 | 653.1 | 8.1 | 1.26 | 654.9 | 659.1 | 644.79999 | 14661 |
| 1732310820 | 645 | 5 | 0.78 | 640.9 | 647.2 | 632.9 | 16138 |
| 1732224420 | 640 | 16 | 2.56 | 622.5 | 640.79999 | 605.79999 | 33831 |
| 1732138020 | 624 | -2.2 | -0.35 | 630.9 | 635 | 613.6 | 18221 |
| 1732051620 | 626.2 | -1.8 | -0.29 | 629.9 | 636 | 619 | 16496 |
| 1731965220 | 628 | -1 | -0.16 | 640 | 641 | 613.29999 | 23860 |
| 1731705960 | 629 | -32.9 | -4.97 | 657 | 660.79999 | 626.1 | 34422 |
| 1731619560 | 661.9 | 25.8 | 4.06 | 643 | 674.9 | 641 | 43989 |
| 1731533160 | 636.1 | 5 | 0.79 | 631.4 | 636.1 | 619.5 | 23012 |
| 1731446820 | 631.1 | 0.6 | 0.10 | 630.5 | 643 | 625.1 | 23005 |
| 1731360420 | 630.5 | 5.5 | 0.88 | 628 | 634.29999 | 622.29999 | 24208 |
| 1731101220 | 625 | -2.1 | -0.33 | 629.79999 | 637.1 | 614.1 | 15620 |
| 1731014760 | 627.1 | 10.9 | 1.77 | 616.79999 | 630 | 606 | 18653 |
| 1730928360 | 616.2 | -3.4 | -0.55 | 628.1 | 635.5 | 610 | 24212 |
| 1730841960 | 619.6 | 2.5 | 0.41 | 621.1 | 629.1 | 613.1 | 17552 |
| 1730755560 | 617.1 | -10.4 | -1.66 | 630.6 | 633 | 616.5 | 17908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
