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 | 7.2 | 1.79015415216 | 402.2 | 413.6 | 398.4 | 8857 | 405.80072711 | DE |
| 4 | 1.2 | 0.293973542381 | 408.2 | 415.8 | 395.6 | 8167 | 405.5606284 | DE |
| 12 | -7.6 | -1.82254196643 | 417 | 418.2 | 386.6 | 8434 | 402.10522986 | DE |
| 26 | 35.5 | 9.4945172506 | 373.9 | 442 | 365.45 | 9161 | 405.02245317 | DE |
| 52 | 69.15 | 20.3232916973 | 340.25 | 442 | 332.4 | 10717 | 377.5984937 | DE |
| 156 | 163.65 | 66.5920651068 | 245.75 | 442 | 239.45 | 439313 | 288.33716968 | DE |
| 260 | 228.75 | 126.626072516 | 180.65 | 442 | 130.45 | 643671 | 231.69381922 | DE |
Empower your portfolio: Real-time discussions and actionable trading ideas.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721248020 | 410.2 | 0.6 | 0.15 | 409.8 | 413.2 | 403.2 | 12260 |
| 1721161560 | 409.6 | 8.2 | 2.04 | 402 | 411.2 | 400.6 | 7249 |
| 1721075160 | 401.4 | -3.2 | -0.79 | 404.6 | 405.2 | 401.4 | 7834 |
| 1720815960 | 404.6 | 3.6 | 0.90 | 400.8 | 407.8 | 398.4 | 9537 |
| 1720729560 | 401 | -1.4 | -0.35 | 402.2 | 403 | 398.6 | 7405 |
| 1720643220 | 402.4 | 3.6 | 0.90 | 398.2 | 402.4 | 396.6 | 9609 |
| 1720556760 | 398.8 | -3.8 | -0.94 | 402.6 | 403.4 | 398.6 | 5914 |
| 1720470360 | 402.6 | 1.2 | 0.30 | 403 | 403.8 | 399.4 | 11448 |
| 1720211220 | 401.4 | 1.6 | 0.40 | 399.6 | 401.8 | 396.4 | 6776 |
| 1720124820 | 399.8 | -3.2 | -0.79 | 402.4 | 403.8 | 398.6 | 6006 |
| 1720038420 | 403 | 2.4 | 0.60 | 400.6 | 403.2 | 398.4 | 6856 |
| 1719952020 | 400.6 | 1.2 | 0.30 | 399.8 | 400.6 | 395.6 | 16325 |
| 1719865620 | 399.4 | -11.2 | -2.73 | 410 | 410 | 396.6 | 9197 |
| 1719606420 | 410.6 | -0.6 | -0.15 | 410.8 | 413.2 | 409.6 | 4630 |
| 1719520020 | 411.2 | 0.2 | 0.05 | 410.8 | 411.4 | 408.2 | 7131 |
| 1719433620 | 411 | -1 | -0.24 | 413 | 413.4 | 408.8 | 5840 |
| 1719347160 | 412 | -1 | -0.24 | 414.4 | 415.6 | 411.4 | 7987 |
| 1719260820 | 413 | -1.2 | -0.29 | 414.2 | 415.6 | 410.2 | 7167 |
| 1719001620 | 414.2 | 1.2 | 0.29 | 412.2 | 415 | 411.6 | 5134 |
| 1718915160 | 413 | 5 | 1.23 | 408.2 | 415.8 | 406.8 | 9031 |
| 1718828820 | 408 | -2.4 | -0.58 | 409.8 | 410 | 405.2 | 6676 |
| 1718742360 | 410.4 | -1.2 | -0.29 | 410 | 412.4 | 404.6 | 7024 |
| 1718656020 | 411.6 | 4.2 | 1.03 | 408.8 | 412.8 | 406.2 | 9900 |
| 1718396820 | 407.4 | -2.2 | -0.54 | 409.6 | 411 | 404 | 7890 |
| 1718310420 | 409.6 | 7.8 | 1.94 | 401.8 | 409.6 | 399.2 | 8747 |
| 1718224020 | 401.8 | -3.6 | -0.89 | 405.2 | 406.4 | 401.6 | 6903 |
| 1718137620 | 405.4 | 3.6 | 0.90 | 401.6 | 405.4 | 398.6 | 6350 |
| 1718051220 | 401.8 | 0.6 | 0.15 | 402.2 | 404 | 401.4 | 1868 |
| 1717792020 | 401.2 | 3.4 | 0.85 | 398 | 405.4 | 396.6 | 7770 |
| 1717705620 | 397.8 | -2.6 | -0.65 | 400.4 | 401.8 | 396.8 | 9209 |
| 1717619220 | 400.4 | 4 | 1.01 | 397.8 | 400.4 | 394.8 | 9077 |
| 1717532820 | 396.4 | -1.4 | -0.35 | 397.8 | 398.8 | 394.2 | 5797 |
| 1717446420 | 397.8 | -3.2 | -0.80 | 402.8 | 402.8 | 395.6 | 7157 |
| 1717187220 | 401 | 4.2 | 1.06 | 397.8 | 401.8 | 394 | 4632 |
| 1717100820 | 396.8 | 1.4 | 0.35 | 392.8 | 397.2 | 392.2 | 6576 |
| 1717014420 | 395.4 | -0.4 | -0.10 | 395.6 | 396.6 | 392.2 | 6766 |
| 1716928020 | 395.8 | -4.8 | -1.20 | 399.8 | 399.8 | 393 | 9363 |
| 1716841560 | 400.6 | -1.8 | -0.45 | 400.2 | 402.8 | 398 | 9980 |
| 1716582420 | 402.4 | 2.4 | 0.60 | 399.8 | 403.4 | 398.4 | 5043 |
| 1716496020 | 400 | -1.6 | -0.40 | 403 | 403.2 | 399.6 | 6976 |
| 1716409620 | 401.6 | 1.2 | 0.30 | 400.8 | 402.2 | 399 | 6594 |
| 1716323160 | 400.4 | 2 | 0.50 | 398.8 | 402.2 | 395.2 | 5806 |
| 1716236760 | 398.4 | 0 | 0.00 | 399 | 402 | 397 | 3687 |
| 1715977620 | 398.4 | 3.2 | 0.81 | 394.6 | 399 | 394.2 | 7171 |
| 1715891220 | 395.2 | -1 | -0.25 | 397 | 398 | 393.8 | 10393 |
| 1715804820 | 396.2 | -4.4 | -1.10 | 398.2 | 403.2 | 395.8 | 9447 |
| 1715718420 | 400.6 | -3 | -0.74 | 403.8 | 403.8 | 397.8 | 6453 |
| 1715631960 | 403.6 | 0 | 0.00 | 403.6 | 404.6 | 401.4 | 7203 |
| 1715372820 | 403.6 | 5.6 | 1.41 | 399.8 | 403.6 | 399.2 | 7503 |
| 1715286420 | 398 | -0.2 | -0.05 | 399 | 400 | 397.8 | 2364 |
| 1715200020 | 398.2 | -1.8 | -0.45 | 400.6 | 404 | 397.6 | 10845 |
| 1715113620 | 400 | 3.6 | 0.91 | 397.8 | 401.4 | 394.4 | 12380 |
| 1715027220 | 396.4 | 2.4 | 0.61 | 394.8 | 397.4 | 393.2 | 15772 |
| 1714768020 | 394 | 2.8 | 0.72 | 392.2 | 395.6 | 386.6 | 25067 |
| 1714681560 | 391.2 | -22.6 | -5.46 | 410.8 | 413.6 | 387 | 31376 |
| 1714508820 | 413.8 | -0.2 | -0.05 | 414.6 | 416.4 | 411.2 | 4469 |
| 1714422420 | 414 | -0.4 | -0.10 | 415 | 418.2 | 412.6 | 7117 |
| 1714163220 | 414.4 | 0.6 | 0.14 | 414.2 | 416 | 410.2 | 7278 |
| 1714076820 | 413.8 | -1.4 | -0.34 | 417 | 417 | 410.8 | 6319 |
| 1713990420 | 415.2 | -0.8 | -0.19 | 417.4 | 417.6 | 405.2 | 13714 |
| 1713903960 | 416 | -4 | -0.95 | 419.4 | 421.2 | 415 | 7568 |
| 1713817560 | 420 | 2.6 | 0.62 | 419.6 | 421.8 | 415.6 | 6838 |
| 1713558420 | 417.4 | -2.4 | -0.57 | 418 | 420.6 | 416.2 | 4501 |
| 1713472020 | 419.8 | 2.2 | 0.53 | 418.6 | 423.2 | 415.2 | 6791 |
News
Market Data