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 | 9.7 | 1.77981651376 | 545 | 564.4 | 545 | 1792 | 551.7639047 | DE |
| 4 | 19.7 | 3.68224299065 | 535 | 564.4 | 535 | 6760 | 552.9807232 | DE |
| 12 | -14.8 | -2.59877085162 | 569.5 | 576 | 510 | 5694 | 548.33535767 | DE |
| 26 | 534.85 | 2694.45843829 | 19.85 | 596 | 19.85 | 4519 | 558.35124921 | DE |
| 52 | 534.85 | 2694.45843829 | 19.85 | 596 | 19.85 | 2321 | 558.35124921 | DE |
| 156 | 534.85 | 2694.45843829 | 19.85 | 596 | 19.85 | 781 | 558.35124921 | DE |
| 260 | 534.85 | 2694.45843829 | 19.85 | 596 | 19.85 | 467 | 558.35124921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 554.7 | -1.3 | -0.23 | 560 | 560 | 545.1 | 4504 |
| 1732901400 | 556 | -1.8 | -0.32 | 560 | 562 | 551.7 | 803 |
| 1732815000 | 557.79999 | 3 | 0.54 | 559.9 | 560 | 557.79999 | 1071 |
| 1732728600 | 554.79999 | 7.3 | 1.33 | 545 | 564.4 | 545 | 1815 |
| 1732642200 | 547.5 | -4.55 | -0.82 | 550 | 550.1 | 547.5 | 3711 |
| 1732555800 | 552.04999 | 3.55 | 0.65 | 545 | 555 | 545 | 1561 |
| 1732296600 | 548.5 | -0.5 | -0.09 | 562.7 | 562.7 | 548.5 | 2209 |
| 1732210200 | 549 | -1 | -0.18 | 549 | 549 | 549 | 0 |
| 1732123800 | 550 | -7.5 | -1.35 | 555 | 558 | 550 | 61475 |
| 1732037400 | 557.5 | 4.25 | 0.77 | 554 | 562 | 554 | 52485 |
| 1731951000 | 553.25 | 4.7 | 0.86 | 550 | 553.25 | 550 | 2251 |
| 1731691800 | 548.54999 | 0.05 | 0.01 | 548.54999 | 548.54999 | 548.54999 | 0 |
| 1731605400 | 548.5 | 0 | 0.00 | 548.5 | 548.5 | 548.5 | 0 |
| 1731519000 | 548.5 | 0 | 0.00 | 556.5 | 556.5 | 540 | 1045 |
| 1731432600 | 548.5 | 1.75 | 0.32 | 548.5 | 548.5 | 548.5 | 380 |
| 1731346200 | 546.75 | -6.95 | -1.26 | 553.7 | 553.7 | 546.75 | 416 |
| 1731087000 | 553.7 | 3.5 | 0.64 | 550 | 563 | 540 | 6426 |
| 1731000600 | 550.2 | -0.3 | -0.05 | 540 | 550.2 | 540 | 2813 |
| 1730914200 | 550.5 | 3.9 | 0.71 | 550.5 | 550.5 | 550.5 | 394 |
| 1730827800 | 546.6 | 6.3 | 1.17 | 546.6 | 546.6 | 546.6 | 90 |
| 1730741400 | 540.29999 | -1.7 | -0.31 | 535 | 540.29999 | 535 | 799 |
| 1730482200 | 542 | -8.9 | -1.62 | 547.5 | 547.5 | 542 | 1708 |
| 1730395800 | 550.9 | 0.9 | 0.16 | 545.9 | 550.9 | 545.5 | 8739 |
| 1730309400 | 550 | -0.5 | -0.09 | 549.9 | 550 | 532.6 | 2859 |
| 1730223000 | 550.5 | -2 | -0.36 | 562.5 | 563.7 | 550 | 6910 |
| 1730136600 | 552.5 | -0.8 | -0.14 | 558 | 558 | 550 | 764 |
| 1729873800 | 553.29999 | 12.3 | 2.27 | 541 | 553.29999 | 541 | 7984 |
| 1729787400 | 541 | -3.05 | -0.56 | 541 | 541 | 541 | 50 |
| 1729701000 | 544.04999 | 0.8 | 0.15 | 558.2 | 558.5 | 544.04999 | 3672 |
| 1729614600 | 543.25 | -0.25 | -0.05 | 558.2 | 558.2 | 543.25 | 1132 |
| 1729528200 | 543.5 | -10.5 | -1.90 | 553.5 | 558.5 | 543.5 | 2132 |
| 1729269000 | 554 | 6.5 | 1.19 | 554 | 554 | 554 | 992 |
| 1729182600 | 547.5 | 1.85 | 0.34 | 549.9 | 549.9 | 547.5 | 317 |
| 1729096200 | 545.65 | 11.2 | 2.10 | 537 | 545.79999 | 537 | 4429 |
| 1729009800 | 534.45 | 5.55 | 1.05 | 539.79999 | 540 | 533 | 465 |
| 1728923400 | 528.9 | -6.7 | -1.25 | 535.6 | 537.5 | 522.79999 | 2447 |
| 1728664200 | 535.6 | 0.6 | 0.11 | 535 | 535.6 | 535 | 2136 |
| 1728577800 | 535 | 6 | 1.13 | 534.5 | 535 | 534.5 | 5542 |
| 1728491400 | 529 | 5 | 0.95 | 532.9 | 534.5 | 529 | 9143 |
| 1728405000 | 524 | 2.5 | 0.48 | 524 | 524 | 524 | 3242 |
| 1728318600 | 521.5 | -0.95 | -0.18 | 520 | 521.5 | 518 | 13513 |
| 1728059400 | 522.45 | 8.7 | 1.69 | 510 | 522.45 | 510 | 53 |
| 1727973000 | 513.75 | -4.15 | -0.80 | 520 | 520 | 513.75 | 5234 |
| 1727886600 | 517.9 | -17.1 | -3.20 | 530 | 530 | 517.9 | 2077 |
| 1727800200 | 535 | 8.1 | 1.54 | 520 | 545 | 520 | 3274 |
| 1727713800 | 526.9 | -9.1 | -1.70 | 535 | 535 | 526.9 | 2808 |
| 1727454600 | 536 | -1.5 | -0.28 | 541 | 541 | 536 | 3194 |
| 1727368200 | 537.5 | 2.25 | 0.42 | 543.79999 | 543.79999 | 537.5 | 1607 |
| 1727281800 | 535.25 | 8.35 | 1.58 | 540 | 540 | 535.25 | 1750 |
| 1727195400 | 526.9 | -12.1 | -2.24 | 539 | 539 | 526.9 | 7062 |
| 1727109000 | 539 | -1 | -0.19 | 551.4 | 551.4 | 539 | 15318 |
| 1726849800 | 540 | -21.75 | -3.87 | 551.79999 | 551.79999 | 537.7 | 25663 |
| 1726763400 | 561.75 | -1.75 | -0.31 | 563.5 | 563.5 | 555 | 19533 |
| 1726677000 | 563.5 | 0.4 | 0.07 | 565 | 565 | 563.5 | 814 |
| 1726590600 | 563.1 | 2.6 | 0.46 | 563.1 | 563.1 | 563.1 | 4 |
| 1726504200 | 560.5 | 4.5 | 0.81 | 560 | 560.5 | 560 | 5431 |
| 1726245000 | 556 | -14 | -2.46 | 571 | 571 | 555 | 8908 |
| 1726158600 | 570 | 2.5 | 0.44 | 566 | 576 | 560 | 11515 |
| 1726072200 | 567.5 | -5 | -0.87 | 574.5 | 574.5 | 565 | 7312 |
| 1725985800 | 572.5 | 0 | 0.00 | 575 | 575 | 572.5 | 3444 |
| 1725899400 | 572.5 | 6 | 1.06 | 569.5 | 575 | 569.5 | 6284 |
| 1725640200 | 566.5 | -1 | -0.18 | 567.5 | 567.5 | 566.5 | 97 |
| 1725553800 | 567.5 | 1.85 | 0.33 | 570 | 570 | 567.5 | 2170 |
| 1725467400 | 565.65 | -11.6 | -2.01 | 570 | 580.4 | 565.65 | 4666 |
| 1725381000 | 577.25 | -7.75 | -1.32 | 585 | 585 | 575 | 6956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
