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 | -52 | -7.66961651917 | 678 | 680 | 622 | 440218 | 638.36423165 | DE |
| 4 | 25 | 4.15973377704 | 601 | 680 | 600 | 333412 | 637.39549621 | DE |
| 12 | 2 | 0.320512820513 | 624 | 680 | 536 | 337776 | 594.23199107 | DE |
| 26 | -90 | -12.5698324022 | 716 | 736 | 536 | 327610 | 626.3034965 | DE |
| 52 | 16 | 2.62295081967 | 610 | 774 | 536 | 322014 | 644.08315716 | DE |
| 156 | -184 | -22.7160493827 | 810 | 915.5 | 452.4 | 318648 | 635.75714186 | DE |
| 260 | -316 | -33.5456475584 | 942 | 1007 | 378.4 | 333392 | 673.64966007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 632 | -8 | -1.25 | 626 | 634 | 622 | 1275211 |
| 1734543000 | 640 | 3 | 0.47 | 657 | 657 | 636 | 182537 |
| 1734456600 | 637 | -12 | -1.85 | 651 | 651 | 637 | 267001 |
| 1734370200 | 649 | -13 | -1.96 | 680 | 680 | 649 | 236716 |
| 1734111000 | 662 | 3 | 0.46 | 678 | 678 | 661 | 239626 |
| 1734024600 | 659 | -5 | -0.75 | 664 | 670 | 659 | 189510 |
| 1733938200 | 664 | -1 | -0.15 | 659 | 668 | 659 | 175979 |
| 1733851800 | 665 | -7 | -1.04 | 656 | 669 | 656 | 403439 |
| 1733765400 | 672 | 14 | 2.13 | 664 | 678 | 659 | 288975 |
| 1733506200 | 658 | 1 | 0.15 | 661 | 663 | 654 | 219226 |
| 1733419800 | 657 | 6 | 0.92 | 632 | 657 | 632 | 363449 |
| 1733333400 | 651 | 6 | 0.93 | 635 | 652 | 635 | 362901 |
| 1733247000 | 645 | 11 | 1.74 | 638 | 647 | 635 | 190301 |
| 1733160600 | 634 | 14 | 2.26 | 620 | 639 | 620 | 259530 |
| 1732901400 | 620 | 4 | 0.65 | 619 | 622 | 616 | 147334 |
| 1732815000 | 616 | 6 | 0.98 | 608 | 616 | 608 | 187203 |
| 1732728600 | 610 | 1 | 0.16 | 608 | 611 | 600 | 235363 |
| 1732642200 | 609 | -7 | -1.14 | 600 | 611 | 600 | 247784 |
| 1732555800 | 616 | 5 | 0.82 | 605 | 618 | 605 | 487024 |
| 1732296600 | 611 | -1 | -0.16 | 601 | 618 | 601 | 709137 |
| 1732210200 | 612 | 4 | 0.66 | 595 | 612 | 595 | 309166 |
| 1732123800 | 608 | -13 | -2.09 | 620 | 625 | 605 | 260049 |
| 1732037400 | 621 | 46 | 8.00 | 620 | 622 | 587 | 522505 |
| 1731951000 | 575 | -1 | -0.17 | 580 | 582 | 569 | 804451 |
| 1731691800 | 576 | -3 | -0.52 | 586 | 586 | 576 | 335206 |
| 1731605400 | 579 | 11 | 1.94 | 558 | 580 | 558 | 413673 |
| 1731519000 | 568 | 7 | 1.25 | 575 | 575 | 559 | 296554 |
| 1731432600 | 561 | -12 | -2.09 | 570 | 572 | 561 | 291550 |
| 1731346200 | 573 | 8 | 1.42 | 566 | 578 | 566 | 220532 |
| 1731087000 | 565 | -4 | -0.70 | 564 | 570 | 562 | 253997 |
| 1731000600 | 569 | 2 | 0.35 | 568 | 582 | 568 | 398519 |
| 1730914200 | 567 | 15 | 2.72 | 557 | 571 | 552 | 454932 |
| 1730827800 | 552 | -4 | -0.72 | 548 | 560 | 548 | 356385 |
| 1730741400 | 556 | -9 | -1.59 | 554 | 570 | 554 | 269296 |
| 1730482200 | 565 | 11 | 1.99 | 552 | 567 | 552 | 419870 |
| 1730395800 | 554 | -5 | -0.89 | 559 | 564 | 547 | 384515 |
| 1730309400 | 559 | 6 | 1.08 | 539 | 571 | 539 | 459261 |
| 1730223000 | 553 | -5 | -0.90 | 546 | 561 | 546 | 218830 |
| 1730136600 | 558 | 5 | 0.90 | 560 | 562 | 548 | 218142 |
| 1729873800 | 553 | 3 | 0.55 | 536 | 553 | 536 | 403903 |
| 1729787400 | 550 | 5 | 0.92 | 549 | 550 | 545 | 260963 |
| 1729701000 | 545 | -13 | -2.33 | 539 | 554 | 539 | 494308 |
| 1729614600 | 558 | 8 | 1.45 | 551 | 558 | 544 | 425243 |
| 1729528200 | 550 | -14 | -2.48 | 564 | 568 | 548 | 253577 |
| 1729269000 | 564 | -2 | -0.35 | 550 | 570 | 550 | 187560 |
| 1729182600 | 566 | -6 | -1.05 | 563 | 576 | 561 | 239544 |
| 1729096200 | 572 | 8 | 1.42 | 580 | 580 | 561 | 220564 |
| 1729009800 | 564 | 1 | 0.18 | 580 | 580 | 564 | 299369 |
| 1728923400 | 563 | 8 | 1.44 | 553 | 563 | 553 | 167918 |
| 1728664200 | 555 | 0 | 0.00 | 569 | 569 | 551 | 181994 |
| 1728577800 | 555 | -15 | -2.63 | 555 | 566 | 555 | 127040 |
| 1728491400 | 570 | 8 | 1.42 | 575 | 575 | 562 | 197518 |
| 1728405000 | 562 | -16 | -2.77 | 580 | 580 | 555 | 287402 |
| 1728318600 | 578 | 4 | 0.70 | 586 | 586 | 569 | 231787 |
| 1728059400 | 574 | 14 | 2.50 | 555 | 578 | 555 | 483087 |
| 1727973000 | 560 | -35 | -5.88 | 609 | 609 | 560 | 524118 |
| 1727886600 | 595 | -4 | -0.67 | 606 | 606 | 591 | 251848 |
| 1727800200 | 599 | -3 | -0.50 | 605 | 610 | 595 | 234258 |
| 1727713800 | 602 | -16 | -2.59 | 617 | 622 | 602 | 443833 |
| 1727454600 | 618 | 6 | 0.98 | 624 | 624 | 611 | 795039 |
| 1727368200 | 612 | 12 | 2.00 | 586 | 616 | 586 | 468177 |
| 1727281800 | 600 | 4 | 0.67 | 608 | 608 | 595 | 405919 |
| 1727195400 | 596 | -1 | -0.17 | 602 | 602 | 594 | 429277 |
| 1727109000 | 597 | 0 | 0.00 | 616 | 616 | 594 | 421086 |
| 1726849800 | 597 | -22 | -3.55 | 608 | 618 | 595 | 865135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
