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 | 18 | 3.27391784783 | 549.79999 | 577.2 | 549.4 | 29 | 563.75 | DE |
| 4 | 12.39999 | 2.23262333453 | 555.4 | 577.2 | 531.2 | 69 | 551.79232199 | DE |
| 12 | 99.69999 | 21.298865627 | 468.1 | 605 | 453.6 | 108 | 555.28829556 | DE |
| 26 | 26.79999 | 4.95378743068 | 541 | 605 | 421.7 | 128 | 518.57565515 | DE |
| 52 | 128.79999 | 29.339405467 | 439 | 605 | 421.7 | 110 | 513.22693161 | DE |
| 156 | 178.79999 | 45.9640077121 | 389 | 605 | 378 | 97 | 498.32124865 | DE |
| 260 | 178.79999 | 45.9640077121 | 389 | 605 | 378 | 97 | 498.32124865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 570.2 | -3.4 | -0.59 | 570.6 | 577.2 | 570.2 | 68 |
| 1736458020 | 573.6 | 4.2 | 0.74 | 573.6 | 573.6 | 573.6 | 3 |
| 1736371620 | 569.4 | 5 | 0.89 | 568 | 569.4 | 567.2 | 33 |
| 1736285220 | 564.4 | 3.4 | 0.61 | 558.6 | 565.79999 | 556 | 35 |
| 1736198820 | 561 | 2 | 0.36 | 559.2 | 566.2 | 554.79999 | 54 |
| 1735939620 | 559 | 6.8 | 1.23 | 549.79999 | 559 | 549.4 | 19 |
| 1735853220 | 552.2 | 0.2 | 0.04 | 551.79999 | 558.4 | 549.4 | 35 |
| 1735594020 | 552 | 0.6 | 0.11 | 550 | 555 | 550 | 61 |
| 1735334820 | 551.4 | -2.8 | -0.51 | 552.79999 | 555.4 | 550.79999 | 117 |
| 1734989220 | 554.2 | -2.4 | -0.43 | 559 | 559 | 551.6 | 97 |
| 1734730020 | 556.6 | 2.8 | 0.51 | 556.6 | 559 | 552.6 | 244 |
| 1734643620 | 553.79999 | 3.8 | 0.69 | 549.79999 | 553.79999 | 546.6 | 49 |
| 1734557220 | 550 | 16.6 | 3.11 | 538.2 | 550 | 534.6 | 35 |
| 1734470820 | 533.4 | -4.8 | -0.89 | 543 | 543 | 531.2 | 109 |
| 1734384420 | 538.2 | -15.2 | -2.75 | 550.79999 | 553.2 | 538.2 | 91 |
| 1734125220 | 553.4 | 2.8 | 0.51 | 555.4 | 555.4 | 553.2 | 60 |
| 1734038820 | 550.6 | 2.6 | 0.47 | 548.79999 | 554.79999 | 546 | 83 |
| 1733952420 | 548 | -9.4 | -1.69 | 554.4 | 556.6 | 545 | 91 |
| 1733866020 | 557.4 | -0.8 | -0.14 | 560 | 560.79999 | 557.4 | 49 |
| 1733779620 | 558.2 | -14.2 | -2.48 | 570.6 | 572.6 | 553.6 | 71 |
| 1733520420 | 572.4 | -0.4 | -0.07 | 572.79999 | 575.6 | 571.6 | 90 |
| 1733434020 | 572.79999 | -5.2 | -0.90 | 583 | 583 | 566.2 | 44 |
| 1733347620 | 578 | -13 | -2.20 | 592.2 | 592.79999 | 578 | 48 |
| 1733261220 | 591 | -0.4 | -0.07 | 589.79999 | 591 | 587.6 | 83 |
| 1733174820 | 591.4 | -3.8 | -0.64 | 596.2 | 599.2 | 591.4 | 64 |
| 1732915620 | 595.2 | -1.4 | -0.23 | 592.6 | 597.79999 | 592.6 | 42 |
| 1732829220 | 596.6 | 3.4 | 0.57 | 596 | 596.6 | 596 | 14 |
| 1732742820 | 593.2 | 2.4 | 0.41 | 598 | 598 | 590.79999 | 42 |
| 1732656420 | 590.79999 | 1 | 0.17 | 586.6 | 590.79999 | 585.79999 | 13 |
| 1732570020 | 589.79999 | -7.6 | -1.27 | 601.4 | 601.4 | 587.79999 | 166 |
| 1732310820 | 597.4 | -2.6 | -0.43 | 599.2 | 605 | 597.4 | 23 |
| 1732224420 | 600 | 9.6 | 1.63 | 586.6 | 600 | 586.6 | 118 |
| 1732138020 | 590.4 | 10.8 | 1.86 | 583.2 | 590.4 | 582 | 86 |
| 1732051620 | 579.6 | 0 | 0.00 | 580.6 | 580.6 | 575.4 | 25 |
| 1731965220 | 579.6 | 2.4 | 0.42 | 571 | 582.79999 | 570 | 462 |
| 1731705960 | 577.2 | -3.8 | -0.65 | 576.79999 | 582 | 573 | 73 |
| 1731619560 | 581 | -10.6 | -1.79 | 592 | 593.6 | 580 | 194 |
| 1731533160 | 591.6 | 13.6 | 2.35 | 580.6 | 595 | 580 | 362 |
| 1731446820 | 578 | -0.8 | -0.14 | 577.4 | 587 | 576 | 384 |
| 1731360420 | 578.79999 | 5.8 | 1.01 | 573.6 | 589.2 | 573.6 | 458 |
| 1731101220 | 573 | 10.6 | 1.88 | 564.79999 | 575.79999 | 551.2 | 160 |
| 1731014760 | 562.4 | 55.2 | 10.88 | 520 | 567.79999 | 517 | 586 |
| 1730928360 | 507.2 | 25.1 | 5.21 | 499.3 | 511.6 | 485.1 | 83 |
| 1730841960 | 482.1 | -2.1 | -0.43 | 483 | 484.4 | 481.4 | 57 |
| 1730755560 | 484.2 | -3.1 | -0.64 | 481.5 | 484.2 | 481.3 | 174 |
| 1730496360 | 487.3 | 26.2 | 5.68 | 463 | 487.3 | 462.9 | 255 |
| 1730409960 | 461.1 | 2.8 | 0.61 | 457.2 | 468.9 | 457.2 | 77 |
| 1730323560 | 458.3 | -6.6 | -1.42 | 459.9 | 462.5 | 453.6 | 62 |
| 1730237160 | 464.9 | -5.9 | -1.25 | 471.6 | 471.9 | 464.9 | 46 |
| 1730150760 | 470.8 | 4.8 | 1.03 | 470.5 | 472.5 | 469 | 36 |
| 1729888020 | 466 | -2.5 | -0.53 | 467.5 | 468 | 466 | 32 |
| 1729801560 | 468.5 | 4.3 | 0.93 | 464 | 468.5 | 464 | 33 |
| 1729715160 | 464.2 | -3.4 | -0.73 | 468.3 | 471.6 | 464.2 | 14 |
| 1729628760 | 467.6 | -4.2 | -0.89 | 469.1 | 469.1 | 467.6 | 26 |
| 1729542360 | 471.8 | 4.6 | 0.98 | 467.5 | 471.8 | 467.5 | 49 |
| 1729283160 | 467.2 | -3.9 | -0.83 | 468.1 | 468.1 | 467 | 113 |
| 1729196760 | 471.1 | 1.1 | 0.23 | 471.6 | 471.9 | 471.1 | 42 |
| 1729110360 | 470 | -1.8 | -0.38 | 470.4 | 471 | 470 | 134 |
| 1729023960 | 471.8 | 4.2 | 0.90 | 469.4 | 475.3 | 464.9 | 77 |
| 1728937620 | 467.6 | 4.2 | 0.91 | 461.2 | 468.1 | 461.2 | 76 |
| 1728678360 | 463.4 | 0.3 | 0.06 | 463.5 | 465.1 | 463.2 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
