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 | -3.5 | -1.09717868339 | 319 | 321 | 315 | 350765 | 318.62942768 | DE |
| 4 | -11.5 | -3.51681957187 | 327 | 330 | 312 | 423992 | 319.59457794 | DE |
| 12 | 13 | 4.29752066116 | 302.5 | 335 | 299.5 | 448938 | 320.03224921 | DE |
| 26 | 34 | 12.0781527531 | 281.5 | 335 | 281 | 531025 | 306.71376627 | DE |
| 52 | 39.5 | 14.3115942029 | 276 | 335 | 252.5 | 469496 | 292.09957368 | DE |
| 156 | 19.5 | 6.58783783784 | 296 | 335 | 232 | 456204 | 283.59362545 | DE |
| 260 | 52.5 | 19.9619771863 | 263 | 335 | 130.4 | 513362 | 260.31518796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 320.5 | 3.5 | 1.10 | 321 | 321 | 318.5 | 342273 |
| 1726677000 | 317 | -1 | -0.31 | 318.5 | 318.5 | 316 | 248107 |
| 1726590600 | 318 | 0 | 0.00 | 321 | 321 | 318 | 478920 |
| 1726504200 | 318 | -1.5 | -0.47 | 319 | 319 | 316 | 353638 |
| 1726245000 | 319.5 | 2.5 | 0.79 | 319 | 320 | 318 | 330887 |
| 1726158600 | 317 | 4 | 1.28 | 314 | 318 | 314 | 776608 |
| 1726072200 | 313 | -0.5 | -0.16 | 314.5 | 314.5 | 312 | 264005 |
| 1725985800 | 313.5 | -3.5 | -1.10 | 315 | 316.5 | 313.5 | 382579 |
| 1725899400 | 317 | 2 | 0.63 | 318 | 318 | 316 | 410427 |
| 1725640200 | 315 | -3.5 | -1.10 | 318 | 318.5 | 314.5 | 469161 |
| 1725553800 | 318.5 | -0.5 | -0.16 | 320.5 | 322 | 318.5 | 162064 |
| 1725467400 | 319 | -1 | -0.31 | 317 | 321 | 317 | 844167 |
| 1725381000 | 320 | -2.5 | -0.78 | 322 | 322.5 | 320 | 338925 |
| 1725294600 | 322.5 | 1 | 0.31 | 322 | 323.5 | 320.5 | 675356 |
| 1725035400 | 321.5 | -2.5 | -0.77 | 327 | 327 | 321.5 | 639692 |
| 1724949000 | 324 | -1 | -0.31 | 326 | 327 | 324 | 412252 |
| 1724862600 | 325 | -1.5 | -0.46 | 326.5 | 327 | 325 | 215480 |
| 1724776200 | 326.5 | -1.5 | -0.46 | 330 | 330 | 326.5 | 398730 |
| 1724430600 | 328 | 0 | 0.00 | 327 | 328.5 | 327 | 312577 |
| 1724344200 | 328 | 0 | 0.00 | 329 | 329 | 327 | 299688 |
| 1724257800 | 328 | 2 | 0.61 | 327.5 | 328 | 325.5 | 478453 |
| 1724171400 | 326 | -3.5 | -1.06 | 328 | 329 | 326 | 258542 |
| 1724085000 | 329.5 | 3 | 0.92 | 327.5 | 329.5 | 327.5 | 473433 |
| 1723825800 | 326.5 | -0.5 | -0.15 | 327 | 327 | 325.5 | 311538 |
| 1723739400 | 327 | 4 | 1.24 | 323.5 | 327 | 323.5 | 393681 |
| 1723653000 | 323 | 3 | 0.94 | 322.5 | 323.5 | 322.5 | 310231 |
| 1723566600 | 320 | -0.5 | -0.16 | 321 | 321.5 | 319.5 | 500098 |
| 1723480200 | 320.5 | 1 | 0.31 | 321.5 | 323 | 320.5 | 255960 |
| 1723221000 | 319.5 | 2.5 | 0.79 | 319.5 | 320 | 318 | 263789 |
| 1723134600 | 317 | -2 | -0.63 | 319 | 319 | 314 | 240879 |
| 1723048200 | 319 | 3 | 0.95 | 319 | 319 | 316.5 | 313518 |
| 1722961800 | 316 | 4 | 1.28 | 316 | 316.5 | 313 | 1050752 |
| 1722875400 | 312 | -8.5 | -2.65 | 313 | 314 | 308.5 | 927252 |
| 1722616200 | 320.5 | -9.5 | -2.88 | 330 | 330 | 320 | 459491 |
| 1722529800 | 330 | -4 | -1.20 | 333 | 334 | 328 | 1502383 |
| 1722443400 | 334 | 2.5 | 0.75 | 334 | 335 | 333 | 639521 |
| 1722357000 | 331.5 | -0.5 | -0.15 | 333.5 | 333.5 | 331.5 | 562348 |
| 1722270600 | 332 | 0.5 | 0.15 | 332.5 | 335 | 331.5 | 600012 |
| 1722011400 | 331.5 | 11.5 | 3.59 | 321.5 | 331.5 | 321.5 | 568276 |
| 1721925000 | 320 | 0 | 0.00 | 320 | 320 | 319.5 | 347195 |
| 1721838600 | 320 | -0.5 | -0.16 | 322.5 | 322.5 | 320 | 304988 |
| 1721752200 | 320.5 | -3 | -0.93 | 323 | 323 | 320.5 | 318602 |
| 1721665800 | 323.5 | 3 | 0.94 | 324 | 325.5 | 323.5 | 491177 |
| 1721406600 | 320.5 | -4 | -1.23 | 322 | 324 | 320.5 | 301298 |
| 1721320200 | 324.5 | 4.5 | 1.41 | 321 | 324.5 | 320.5 | 502778 |
| 1721233800 | 320 | 3 | 0.95 | 319.5 | 320 | 316.5 | 343454 |
| 1721147400 | 317 | -1 | -0.31 | 319 | 320 | 317 | 592074 |
| 1721061000 | 318 | -1.5 | -0.47 | 318 | 322 | 316 | 390037 |
| 1720801800 | 319.5 | 2 | 0.63 | 317 | 319.5 | 317 | 361409 |
| 1720715400 | 317.5 | 2 | 0.63 | 315 | 317.5 | 314.5 | 387025 |
| 1720629000 | 315.5 | 5 | 1.61 | 312.5 | 315.5 | 311 | 378931 |
| 1720542600 | 310.5 | -1.5 | -0.48 | 308 | 313 | 308 | 361798 |
| 1720456200 | 312 | 1.5 | 0.48 | 308.5 | 312 | 308.5 | 329937 |
| 1720197000 | 310.5 | 3 | 0.98 | 308 | 312.5 | 307.5 | 539663 |
| 1720110600 | 307.5 | 3 | 0.99 | 302 | 307.5 | 302 | 454087 |
| 1720024200 | 304.5 | 5 | 1.67 | 302 | 304.5 | 300.5 | 555614 |
| 1719937800 | 299.5 | -3.5 | -1.16 | 300.5 | 301 | 299.5 | 208251 |
| 1719851400 | 303 | 0.5 | 0.17 | 303 | 304 | 302 | 398272 |
| 1719592200 | 302.5 | 0 | 0.00 | 302.5 | 304 | 301 | 455080 |
| 1719505800 | 302.5 | -0.5 | -0.17 | 303.5 | 304 | 302.5 | 294845 |
| 1719419400 | 303 | -2 | -0.66 | 305 | 305 | 303 | 267834 |
| 1719333000 | 305 | -2 | -0.65 | 308.5 | 308.5 | 303.5 | 306571 |
| 1719246600 | 307 | 0.5 | 0.16 | 306.5 | 308 | 306 | 377779 |
| 1718987400 | 306.5 | 0 | 0.00 | 307 | 307 | 304.5 | 507728 |
| 1718901000 | 306.5 | 2.5 | 0.82 | 303.5 | 307 | 303.5 | 385199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
