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 | -16 | -4.58452722063 | 349 | 349 | 334 | 77496 | 337.54545806 | DE |
| 4 | 13 | 4.0625 | 320 | 358 | 317 | 81505 | 339.24895025 | DE |
| 12 | 14 | 4.38871473354 | 319 | 358 | 293 | 74849 | 324.46800754 | DE |
| 26 | 31 | 10.2649006623 | 302 | 358 | 293 | 69960 | 323.41633234 | DE |
| 52 | 31 | 10.2649006623 | 302 | 358 | 283 | 71372 | 312.45112542 | DE |
| 156 | -23 | -6.4606741573 | 356 | 375 | 279.5 | 77546 | 326.61166497 | DE |
| 260 | 64 | 23.7918215613 | 269 | 425 | 198 | 84612 | 319.91105358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 334 | -3 | -0.89 | 335 | 335 | 334 | 64996 |
| 1729096200 | 337 | 3 | 0.90 | 338 | 338 | 337 | 122846 |
| 1729009800 | 334 | -12 | -3.47 | 347 | 347 | 334 | 120459 |
| 1728923400 | 346 | -1 | -0.29 | 342 | 349 | 341 | 24052 |
| 1728664200 | 347 | 2 | 0.58 | 349 | 349 | 342 | 55125 |
| 1728577800 | 345 | 5 | 1.47 | 349 | 349 | 342 | 41862 |
| 1728491400 | 340 | -2 | -0.58 | 343 | 345 | 338 | 69512 |
| 1728405000 | 342 | -16 | -4.47 | 342 | 346 | 342 | 80442 |
| 1728318600 | 358 | 8 | 2.29 | 354 | 358 | 354 | 34716 |
| 1728059400 | 350 | 1 | 0.29 | 349 | 353 | 349 | 62222 |
| 1727973000 | 349 | -1 | -0.29 | 349 | 352 | 349 | 39169 |
| 1727886600 | 350 | 0 | 0.00 | 351 | 355 | 349 | 146898 |
| 1727800200 | 350 | 0 | 0.00 | 352 | 352 | 346 | 50032 |
| 1727713800 | 350 | 7 | 2.04 | 343 | 350 | 343 | 88445 |
| 1727454600 | 343 | 4 | 1.18 | 340 | 343 | 340 | 116077 |
| 1727368200 | 339 | 10 | 3.04 | 330 | 339 | 330 | 134497 |
| 1727281800 | 329 | 2.5 | 0.77 | 326 | 329 | 325 | 65249 |
| 1727195400 | 326.5 | 6.5 | 2.03 | 324 | 326.5 | 322 | 106254 |
| 1727109000 | 320 | 0 | 0.00 | 317 | 321 | 317 | 88126 |
| 1726849800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 66127 |
| 1726763400 | 320 | 4 | 1.27 | 312 | 320 | 312 | 108483 |
| 1726677000 | 316 | 1 | 0.32 | 312 | 316 | 312 | 32185 |
| 1726590600 | 315 | 1 | 0.32 | 312 | 315 | 312 | 63951 |
| 1726504200 | 314 | -1 | -0.32 | 311 | 314 | 311 | 96779 |
| 1726245000 | 315 | 1 | 0.32 | 315 | 315 | 315 | 36280 |
| 1726158600 | 314 | 4 | 1.29 | 311 | 314 | 311 | 41462 |
| 1726072200 | 310 | -1 | -0.32 | 309 | 310 | 308 | 49994 |
| 1725985800 | 311 | -1 | -0.32 | 308 | 311 | 308 | 147064 |
| 1725899400 | 312 | 1 | 0.32 | 312 | 312 | 312 | 376963 |
| 1725640200 | 311 | -2 | -0.64 | 311 | 311 | 310 | 347096 |
| 1725553800 | 313 | 1 | 0.32 | 311 | 313 | 311 | 80443 |
| 1725467400 | 312 | -6 | -1.89 | 316 | 316 | 309 | 72296 |
| 1725381000 | 318 | -2 | -0.63 | 319 | 319 | 318 | 78988 |
| 1725294600 | 320 | 1 | 0.31 | 318 | 322 | 318 | 33462 |
| 1725035400 | 319 | 0 | 0.00 | 322 | 322 | 319 | 37772 |
| 1724949000 | 319 | 1 | 0.31 | 320 | 320 | 319 | 10258 |
| 1724862600 | 318 | -1 | -0.31 | 318 | 318 | 318 | 47393 |
| 1724776200 | 319 | -0.5 | -0.16 | 318 | 321 | 317 | 47777 |
| 1724430600 | 319.5 | 0.5 | 0.16 | 319 | 321 | 319 | 38568 |
| 1724344200 | 319 | -4 | -1.24 | 322 | 322 | 319 | 30500 |
| 1724257800 | 323 | -1.5 | -0.46 | 324 | 324 | 323 | 13802 |
| 1724171400 | 324.5 | 0.5 | 0.15 | 324 | 324.5 | 324 | 64484 |
| 1724085000 | 324 | 3 | 0.93 | 322 | 324 | 322 | 55028 |
| 1723825800 | 321 | 2.5 | 0.78 | 319 | 321 | 319 | 43002 |
| 1723739400 | 318.5 | 3 | 0.95 | 317 | 318.5 | 317 | 12011 |
| 1723653000 | 315.5 | -2 | -0.63 | 312 | 315.5 | 312 | 22039 |
| 1723566600 | 317.5 | 1.5 | 0.47 | 316 | 317.5 | 316 | 30191 |
| 1723480200 | 316 | 0 | 0.00 | 317 | 318 | 316 | 52481 |
| 1723221000 | 316 | -1 | -0.32 | 310 | 317 | 310 | 32588 |
| 1723134600 | 317 | 1 | 0.32 | 316 | 317 | 316 | 15832 |
| 1723048200 | 316 | 8 | 2.60 | 316 | 316 | 316 | 175872 |
| 1722961800 | 308 | 0.5 | 0.16 | 307 | 312 | 306 | 71629 |
| 1722875400 | 307.5 | -9.5 | -3.00 | 305 | 307.5 | 293 | 55281 |
| 1722616200 | 317 | -8 | -2.46 | 315 | 317 | 314 | 54532 |
| 1722529800 | 325 | 0 | 0.00 | 325 | 325 | 324 | 33505 |
| 1722443400 | 325 | 6 | 1.88 | 322 | 327 | 322 | 78393 |
| 1722357000 | 319 | 0 | 0.00 | 321 | 323 | 319 | 94659 |
| 1722270600 | 319 | -2 | -0.62 | 320 | 323 | 319 | 38233 |
| 1722011400 | 321 | 2 | 0.63 | 319 | 321 | 318 | 58070 |
| 1721925000 | 319 | -3 | -0.93 | 321 | 321 | 319 | 30400 |
| 1721838600 | 322 | -1 | -0.31 | 323 | 323 | 322 | 162756 |
| 1721752200 | 323 | -1 | -0.31 | 324 | 324 | 323 | 13510 |
| 1721665800 | 324 | -2 | -0.61 | 326 | 326 | 324 | 33072 |
| 1721406600 | 326 | -1 | -0.31 | 325 | 326 | 324 | 17063 |
| 1721320200 | 327 | 0 | 0.00 | 331 | 331 | 326 | 30116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
