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 | -3 | -0.949367088608 | 316 | 329 | 307 | 1200921 | 318.2175053 | DE |
| 4 | -29.5 | -8.61313868613 | 342.5 | 362.5 | 307 | 1048936 | 333.05809383 | DE |
| 12 | 23 | 7.93103448276 | 290 | 362.5 | 290 | 1089299 | 323.96385396 | DE |
| 26 | 83.5 | 36.3834422658 | 229.5 | 362.5 | 227 | 919347 | 302.58895636 | DE |
| 52 | 57 | 22.265625 | 256 | 362.5 | 213 | 722289 | 279.54668255 | DE |
| 156 | 61 | 24.2063492063 | 252 | 362.5 | 95.2 | 474631 | 222.70889172 | DE |
| 260 | 147.98 | 89.6739789116 | 165.02 | 362.5 | 95.2 | 465937 | 220.85800378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 313 | 0.5 | 0.16 | 307 | 314.5 | 307 | 55636 |
| 1734975000 | 312.5 | -5 | -1.57 | 317.5 | 317.5 | 311 | 253236 |
| 1734715800 | 317.5 | 0 | 0.00 | 329 | 329 | 314 | 983371 |
| 1734629400 | 317.5 | -8 | -2.46 | 323 | 323 | 316 | 960747 |
| 1734543000 | 325.5 | 7.5 | 2.36 | 315 | 328.5 | 315 | 489452 |
| 1734456600 | 318 | -4.5 | -1.40 | 316 | 323 | 316 | 3317797 |
| 1734370200 | 322.5 | 3 | 0.94 | 319.5 | 322.5 | 317.5 | 895139 |
| 1734111000 | 319.5 | -3 | -0.93 | 328.5 | 328.5 | 318.5 | 723997 |
| 1734024600 | 322.5 | -3.5 | -1.07 | 330 | 330 | 322 | 457823 |
| 1733938200 | 326 | -8 | -2.40 | 346 | 346 | 326 | 848869 |
| 1733851800 | 334 | 8 | 2.45 | 323 | 334 | 323 | 2434981 |
| 1733765400 | 326 | -22.5 | -6.46 | 342 | 344.5 | 323 | 560802 |
| 1733506200 | 348.5 | 6 | 1.75 | 345 | 348.5 | 338.5 | 1228053 |
| 1733419800 | 342.5 | -4 | -1.15 | 347 | 349 | 328.5 | 2105177 |
| 1733333400 | 346.5 | -3 | -0.86 | 355 | 355 | 344 | 922110 |
| 1733247000 | 349.5 | 0 | 0.00 | 356.5 | 356.5 | 346.5 | 801684 |
| 1733160600 | 349.5 | 3 | 0.87 | 343 | 349.5 | 343 | 1573477 |
| 1732901400 | 346.5 | 1 | 0.29 | 345 | 347 | 343.5 | 712231 |
| 1732815000 | 345.5 | -1 | -0.29 | 362.5 | 362.5 | 345.5 | 567616 |
| 1732728600 | 346.5 | 2.5 | 0.73 | 356 | 356 | 343.5 | 579098 |
| 1732642200 | 344 | 1.5 | 0.44 | 342.5 | 345 | 341.5 | 563067 |
| 1732555800 | 342.5 | 2 | 0.59 | 334 | 344.5 | 334 | 1272730 |
| 1732296600 | 340.5 | 8 | 2.41 | 333 | 342 | 332.5 | 2057617 |
| 1732210200 | 332.5 | 6.5 | 1.99 | 329 | 332.5 | 326 | 600579 |
| 1732123800 | 326 | -3 | -0.91 | 328 | 330.5 | 324.5 | 296424 |
| 1732037400 | 329 | -4.5 | -1.35 | 328.5 | 334 | 326.5 | 706154 |
| 1731951000 | 333.5 | -6 | -1.77 | 345 | 345 | 331 | 1417577 |
| 1731691800 | 339.5 | 3 | 0.89 | 335 | 341.5 | 331.5 | 811100 |
| 1731605400 | 336.5 | 6.5 | 1.97 | 337 | 337 | 328.5 | 958252 |
| 1731519000 | 330 | 10 | 3.13 | 334.5 | 334.5 | 319 | 1049970 |
| 1731432600 | 320 | -2 | -0.62 | 333 | 333 | 314 | 4605182 |
| 1731346200 | 322 | 3.5 | 1.10 | 319 | 323 | 317 | 956005 |
| 1731087000 | 318.5 | -1 | -0.31 | 320 | 325 | 317.5 | 731366 |
| 1731000600 | 319.5 | 1 | 0.31 | 320 | 320.5 | 316.5 | 1016891 |
| 1730914200 | 318.5 | 2 | 0.63 | 319.5 | 322 | 317 | 1082334 |
| 1730827800 | 316.5 | -1 | -0.31 | 318 | 322.5 | 316.5 | 562467 |
| 1730741400 | 317.5 | 0.5 | 0.16 | 317 | 319.5 | 316.5 | 1200633 |
| 1730482200 | 317 | 1.5 | 0.48 | 312 | 320 | 312 | 456877 |
| 1730395800 | 315.5 | -2 | -0.63 | 311 | 322.5 | 311 | 675449 |
| 1730309400 | 317.5 | -4.5 | -1.40 | 311 | 324.5 | 311 | 1155323 |
| 1730223000 | 322 | -3.5 | -1.08 | 325 | 329 | 322 | 1166133 |
| 1730136600 | 325.5 | 0 | 0.00 | 326 | 328.5 | 323 | 1320093 |
| 1729873800 | 325.5 | 3.5 | 1.09 | 322.5 | 328 | 322.5 | 344614 |
| 1729787400 | 322 | -3.5 | -1.08 | 329 | 329 | 320 | 3604660 |
| 1729701000 | 325.5 | 4.5 | 1.40 | 310 | 326.5 | 310 | 375905 |
| 1729614600 | 321 | -1.5 | -0.47 | 320 | 321.5 | 315 | 1110171 |
| 1729528200 | 322.5 | -5 | -1.53 | 330 | 331.5 | 322.5 | 680054 |
| 1729269000 | 327.5 | 8.5 | 2.66 | 308 | 327.5 | 308 | 926707 |
| 1729182600 | 319 | -1 | -0.31 | 323 | 323.5 | 315.5 | 784136 |
| 1729096200 | 320 | 5.5 | 1.75 | 316.5 | 320 | 315 | 614385 |
| 1729009800 | 314.5 | 5 | 1.62 | 320 | 320 | 309.5 | 1495185 |
| 1728923400 | 309.5 | 4 | 1.31 | 292.5 | 310 | 292.5 | 1119118 |
| 1728664200 | 305.5 | 1.5 | 0.49 | 300 | 307.5 | 300 | 437748 |
| 1728577800 | 304 | -3.5 | -1.14 | 300 | 309.5 | 300 | 310124 |
| 1728491400 | 307.5 | 4.5 | 1.49 | 307.5 | 313 | 304 | 509794 |
| 1728405000 | 303 | 1 | 0.33 | 307 | 307 | 298.5 | 976334 |
| 1728318600 | 302 | -1.5 | -0.49 | 305 | 306.5 | 300 | 586323 |
| 1728059400 | 303.5 | -2 | -0.65 | 305.5 | 306 | 301 | 228234 |
| 1727973000 | 305.5 | 5 | 1.66 | 298 | 305.5 | 297 | 348788 |
| 1727886600 | 300.5 | -3 | -0.99 | 306 | 306 | 297.5 | 2987793 |
| 1727800200 | 303.5 | 0.5 | 0.17 | 290 | 309.5 | 290 | 2839958 |
| 1727713800 | 303 | 4.5 | 1.51 | 288 | 309.5 | 288 | 556474 |
| 1727454600 | 298.5 | 0 | 0.00 | 295 | 301 | 295 | 3401513 |
| 1727368200 | 298.5 | 6 | 2.05 | 294.5 | 301 | 294.5 | 1523880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
