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 | 6 | 1.6146393972 | 371.6 | 376.3 | 366 | 7 | 369.39285714 | DE |
| 4 | -19.6 | -4.93454179255 | 397.2 | 398 | 336 | 36 | 348.65887097 | DE |
| 12 | -12.9 | -3.30345710627 | 390.5 | 403.8 | 336 | 24 | 364.17054611 | DE |
| 26 | 58.6 | 18.3699059561 | 319 | 420 | 319 | 54 | 364.20035368 | DE |
| 52 | 132.1 | 53.8085539715 | 245.5 | 420 | 223 | 44 | 332.51145522 | DE |
| 156 | 132.1 | 53.8085539715 | 245.5 | 420 | 223 | 44 | 332.51145522 | DE |
| 260 | 132.1 | 53.8085539715 | 245.5 | 420 | 223 | 44 | 332.51145522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 374.7 | -1.2 | -0.32 | 374.6 | 376.3 | 374.6 | 3 |
| 1724358420 | 375.9 | 9.9 | 2.70 | 375.9 | 375.9 | 375.9 | 3 |
| 1724271960 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1724185560 | 366 | -2.8 | -0.76 | 371.6 | 371.6 | 366 | 8 |
| 1724099220 | 368.8 | 5.4 | 1.49 | 371.6 | 371.6 | 368.8 | 14 |
| 1723840020 | 363.4 | 0 | 0.00 | 363.4 | 363.4 | 363.4 | 0 |
| 1723753620 | 363.4 | 2.6 | 0.72 | 365.7 | 371 | 363.4 | 3 |
| 1723667160 | 360.8 | 5.8 | 1.63 | 360.8 | 360.8 | 360.8 | 8 |
| 1723580760 | 355 | 2 | 0.57 | 355 | 355 | 355 | 3 |
| 1723494360 | 353 | -0.8 | -0.23 | 353 | 353 | 353 | 10 |
| 1723235220 | 353.8 | 16 | 4.74 | 353.8 | 353.8 | 353.8 | 3 |
| 1723148820 | 337.8 | -17.5 | -4.93 | 338.6 | 338.6 | 336.6 | 32 |
| 1723062360 | 355.3 | 4.6 | 1.31 | 356.8 | 360.2 | 355.3 | 3 |
| 1722975960 | 350.7 | 5.2 | 1.51 | 350 | 350.7 | 350 | 11 |
| 1722889620 | 345.5 | -13.8 | -3.84 | 355.4 | 355.4 | 336 | 486 |
| 1722630360 | 359.3 | -35.9 | -9.08 | 368.2 | 368.2 | 359.3 | 14 |
| 1722544020 | 395.2 | 4.7 | 1.20 | 391.7 | 395.2 | 391.7 | 3 |
| 1722457560 | 390.5 | -7.5 | -1.88 | 382.7 | 390.5 | 382.7 | 5 |
| 1722371160 | 398 | 0 | 0.00 | 398 | 398 | 398 | 0 |
| 1722284760 | 398 | 13 | 3.38 | 397.2 | 398 | 397.2 | 11 |
| 1722025620 | 385 | -3.2 | -0.82 | 385 | 385 | 385 | 6 |
| 1721939160 | 388.2 | -3.8 | -0.97 | 376 | 388.2 | 376 | 3 |
| 1721852820 | 392 | -4.6 | -1.16 | 390 | 392 | 380 | 83 |
| 1721766420 | 396.6 | 8.4 | 2.16 | 396.8 | 396.8 | 396.6 | 2 |
| 1721679960 | 388.2 | 4.3 | 1.12 | 378.6 | 388.2 | 378.6 | 39 |
| 1721420760 | 383.9 | 0 | 0.00 | 383.9 | 383.9 | 383.9 | 0 |
| 1721334360 | 383.9 | -18.2 | -4.53 | 383.9 | 383.9 | 383.9 | 1 |
| 1721247960 | 402.1 | 0 | 0.00 | 402.1 | 402.1 | 402.1 | 0 |
| 1721161560 | 402.1 | 6.6 | 1.67 | 390.9 | 402.1 | 390.9 | 8 |
| 1721075160 | 395.5 | -2.2 | -0.55 | 401.2 | 403.8 | 395.5 | 7 |
| 1720815960 | 397.7 | 5 | 1.27 | 397.7 | 397.7 | 397.7 | 4 |
| 1720729560 | 392.7 | 6.9 | 1.79 | 391.6 | 393 | 391.6 | 14 |
| 1720643220 | 385.8 | 5.3 | 1.39 | 372.3 | 385.8 | 372.3 | 17 |
| 1720556760 | 380.5 | -2 | -0.52 | 374.2 | 380.5 | 374.2 | 2 |
| 1720470360 | 382.5 | 8.9 | 2.38 | 379.7 | 382.7 | 370.8 | 58 |
| 1720211220 | 373.6 | -6.9 | -1.81 | 380.3 | 380.3 | 372.6 | 15 |
| 1720124820 | 380.5 | 3 | 0.79 | 380.5 | 380.5 | 380.5 | 1 |
| 1720038420 | 377.5 | 7.7 | 2.08 | 377.5 | 377.5 | 377.5 | 6 |
| 1719952020 | 369.8 | -2.2 | -0.59 | 365 | 369.8 | 365 | 6 |
| 1719865620 | 372 | -11.2 | -2.92 | 382.1 | 382.1 | 372 | 14 |
| 1719606420 | 383.2 | 0 | 0.00 | 383.2 | 383.2 | 383.2 | 0 |
| 1719520020 | 383.2 | 0 | 0.00 | 383.2 | 383.2 | 383.2 | 0 |
| 1719433620 | 383.2 | -9.9 | -2.52 | 386.8 | 386.8 | 383.2 | 31 |
| 1719347160 | 393.1 | -0.5 | -0.13 | 393.1 | 393.1 | 393.1 | 1 |
| 1719260820 | 393.6 | 3.6 | 0.92 | 394.4 | 394.4 | 393.6 | 3 |
| 1719001620 | 390 | 1.2 | 0.31 | 390 | 390 | 390 | 13 |
| 1718915160 | 388.8 | 0 | 0.00 | 388.8 | 388.8 | 388.8 | 0 |
| 1718828760 | 388.8 | 0 | 0.00 | 388.8 | 388.8 | 388.8 | 0 |
| 1718742360 | 388.8 | 5.2 | 1.36 | 381.9 | 391.3 | 381.9 | 24 |
| 1718656020 | 383.6 | -4.8 | -1.24 | 383.6 | 383.6 | 383.6 | 6 |
| 1718396820 | 388.4 | 0 | 0.00 | 388.4 | 388.4 | 388.4 | 0 |
| 1718310420 | 388.4 | 5.9 | 1.54 | 388.4 | 388.4 | 388.4 | 2 |
| 1718224020 | 382.5 | 6.8 | 1.81 | 382.5 | 382.5 | 382.5 | 19 |
| 1718137620 | 375.7 | 0 | 0.00 | 375.7 | 375.7 | 375.7 | 0 |
| 1718051220 | 375.7 | -2.4 | -0.63 | 374.7 | 375.7 | 374.7 | 8 |
| 1717792020 | 378.1 | 9 | 2.44 | 378.9 | 378.9 | 377.3 | 24 |
| 1717705620 | 369.1 | 0 | 0.00 | 369.1 | 369.1 | 369.1 | 0 |
| 1717619220 | 369.1 | 0 | 0.00 | 369.1 | 369.1 | 369.1 | 0 |
| 1717532820 | 369.1 | -1.1 | -0.30 | 366.6 | 371.7 | 366.6 | 35 |
| 1717446420 | 370.2 | -12.3 | -3.22 | 390.5 | 390.5 | 370.2 | 46 |
| 1717187220 | 382.5 | 0.3 | 0.08 | 386.7 | 386.7 | 382.5 | 7 |
| 1717100820 | 382.2 | 0 | 0.00 | 382.2 | 382.2 | 382.2 | 0 |
| 1717014420 | 382.2 | -17.8 | -4.45 | 391.9 | 394.9 | 382.2 | 28 |
| 1716927960 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1716841560 | 400 | 6.7 | 1.70 | 397 | 420 | 397 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
