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 | -55.35 | -10.2690166976 | 539 | 539.3 | 476.9 | 13506 | 496.6516985 | DE |
| 4 | -54.05 | -10.052073647 | 537.7 | 547.4 | 476.9 | 14908 | 527.63293505 | DE |
| 12 | -88.35 | -15.4458041958 | 572 | 595 | 476.9 | 7324 | 540.26286283 | DE |
| 26 | -55.35 | -10.2690166976 | 539 | 595 | 476.9 | 5856 | 543.19282771 | DE |
| 52 | 463.8 | 2336.52392947 | 19.85 | 596 | 19.85 | 4302 | 550.85277619 | DE |
| 156 | 463.8 | 2336.52392947 | 19.85 | 596 | 19.85 | 1442 | 550.85277619 | DE |
| 260 | 463.8 | 2336.52392947 | 19.85 | 596 | 19.85 | 861 | 550.85277619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 494.75 | 17.85 | 3.74 | 476.95 | 499.95 | 476.95 | 6758 |
| 1742491800 | 476.9 | -37.1 | -7.22 | 519.9 | 519.9 | 476.9 | 26610 |
| 1742405400 | 514 | 6.5 | 1.28 | 522 | 522 | 500 | 8789 |
| 1742319000 | 507.5 | -20.2 | -3.83 | 523.1 | 523.1 | 503 | 19892 |
| 1742232600 | 527.7 | -0.7 | -0.13 | 539 | 539.29999 | 523 | 5481 |
| 1741973400 | 528.4 | -6.2 | -1.16 | 534.5 | 534.5 | 528 | 3995 |
| 1741887000 | 534.6 | -4.9 | -0.91 | 534.6 | 534.6 | 534.6 | 35 |
| 1741800600 | 539.5 | -4.3 | -0.79 | 540 | 540 | 539 | 246 |
| 1741714200 | 543.79999 | 5.75 | 1.07 | 547.4 | 547.4 | 543.79999 | 6252 |
| 1741627800 | 538.04999 | 2.75 | 0.51 | 538.04999 | 538.04999 | 538.04999 | 2397 |
| 1741368600 | 535.29999 | 2.6 | 0.49 | 535.29999 | 535.29999 | 535.29999 | 2 |
| 1741282200 | 532.7 | -6.35 | -1.18 | 547.4 | 547.4 | 532.7 | 1844 |
| 1741195800 | 539.04999 | 1.05 | 0.20 | 538 | 547.29999 | 538 | 13622 |
| 1741109400 | 538 | -1.8 | -0.33 | 539.9 | 539.9 | 525.7 | 1805 |
| 1741023000 | 539.79999 | 8.75 | 1.65 | 522.1 | 539.79999 | 522.1 | 1713 |
| 1740763800 | 531.04999 | -4.2 | -0.78 | 531 | 531.04999 | 531 | 1040 |
| 1740677400 | 535.25 | -2.75 | -0.51 | 529.9 | 543 | 529 | 98772 |
| 1740591000 | 538 | 6.75 | 1.27 | 520 | 538 | 519.6 | 94586 |
| 1740504600 | 531.25 | -3.6 | -0.67 | 533 | 533.5 | 531 | 3384 |
| 1740418200 | 534.85 | -8.95 | -1.65 | 537.7 | 537.7 | 532 | 932 |
| 1740159000 | 543.79999 | 5.8 | 1.08 | 520 | 549.7 | 520 | 1804 |
| 1740072600 | 538 | 1.4 | 0.26 | 539.9 | 539.9 | 538 | 245 |
| 1739986200 | 536.6 | 3.9 | 0.73 | 539.9 | 539.9 | 536.6 | 682 |
| 1739899800 | 532.7 | -9.4 | -1.73 | 538 | 538 | 532.7 | 1119 |
| 1739813400 | 542.1 | 13.5 | 2.55 | 541.79999 | 542.1 | 541.79999 | 2233 |
| 1739554200 | 528.6 | -2.1 | -0.40 | 530.5 | 530.5 | 520 | 6470 |
| 1739467800 | 530.7 | -8.7 | -1.61 | 540 | 540 | 530.4 | 5128 |
| 1739381400 | 539.4 | 3.2 | 0.60 | 549.9 | 549.9 | 538.2 | 1326 |
| 1739295000 | 536.2 | -8.8 | -1.61 | 558.6 | 558.6 | 536.2 | 8406 |
| 1739208600 | 545 | 3 | 0.55 | 569.9 | 569.9 | 541 | 841 |
| 1738949400 | 542 | -1.3 | -0.24 | 544 | 550 | 542 | 5729 |
| 1738863000 | 543.29999 | -13.3 | -2.39 | 543.29999 | 543.29999 | 543.29999 | 1685 |
| 1738776600 | 556.6 | -3.8 | -0.68 | 579.2 | 579.2 | 544.6 | 5225 |
| 1738690200 | 560.4 | -2.6 | -0.46 | 557.79999 | 560.4 | 550.79999 | 6166 |
| 1738603800 | 563 | -0.85 | -0.15 | 563 | 563 | 563 | 2 |
| 1738344600 | 563.85 | -6.15 | -1.08 | 570 | 570 | 557.79999 | 4133 |
| 1738258200 | 570 | 0.2 | 0.04 | 560 | 570.1 | 558 | 15322 |
| 1738171800 | 569.79999 | -0.7 | -0.12 | 589.9 | 589.9 | 569.79999 | 1020 |
| 1738085400 | 570.5 | 0.95 | 0.17 | 583.4 | 583.4 | 570.5 | 239 |
| 1737999000 | 569.54999 | -8.35 | -1.44 | 579.9 | 579.9 | 560 | 266 |
| 1737739800 | 577.9 | 6.15 | 1.08 | 560 | 580 | 559.9 | 4478 |
| 1737653400 | 571.75 | 4.2 | 0.74 | 565.1 | 571.75 | 560 | 3655 |
| 1737567000 | 567.54999 | -9.2 | -1.60 | 570 | 570 | 565.1 | 1176 |
| 1737480600 | 576.75 | -0.55 | -0.10 | 576.75 | 576.75 | 576.75 | 27 |
| 1737394200 | 577.29999 | 0.55 | 0.10 | 577.29999 | 577.29999 | 577.29999 | 12 |
| 1737135000 | 576.75 | -2.7 | -0.47 | 569.1 | 583.9 | 569.1 | 858 |
| 1737048600 | 579.45 | -3.55 | -0.61 | 584 | 584 | 573.2 | 251 |
| 1736962200 | 583 | 5 | 0.87 | 581.1 | 583 | 581.1 | 614 |
| 1736875800 | 578 | 3.7 | 0.64 | 578 | 578 | 578 | 55 |
| 1736789400 | 574.29999 | -14.7 | -2.50 | 586 | 586 | 571.9 | 1259 |
| 1736530200 | 589 | 0.5 | 0.08 | 585.5 | 594.9 | 585.5 | 5178 |
| 1736443800 | 588.5 | 3.5 | 0.60 | 588.5 | 588.5 | 588.5 | 123 |
| 1736357400 | 585 | 8.6 | 1.49 | 573 | 585 | 572.7 | 3272 |
| 1736271000 | 576.4 | -18.6 | -3.13 | 588 | 588 | 576.4 | 1695 |
| 1736184600 | 595 | 7 | 1.19 | 588 | 595 | 580.1 | 16101 |
| 1735925400 | 588 | -1 | -0.17 | 588 | 588 | 588 | 12 |
| 1735839000 | 589 | 0 | 0.00 | 574.29999 | 589 | 574.29999 | 698 |
| 1735666200 | 589 | 0 | 0.00 | 568 | 589 | 568 | 526 |
| 1735579800 | 589 | 25 | 4.43 | 572 | 589 | 572 | 25908 |
| 1735320600 | 564 | 9.6 | 1.73 | 564 | 570 | 564 | 16824 |
| 1735061400 | 554.4 | 4.4 | 0.80 | 560 | 560 | 554.4 | 2874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
