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 | -13 | -2.24525043178 | 579 | 587 | 556.5 | 2188477 | 570.75805599 | DE |
| 4 | -31 | -5.19262981575 | 597 | 622 | 556.5 | 3309224 | 600.07444698 | DE |
| 12 | -93 | -14.1122913505 | 659 | 662 | 556.5 | 3005664 | 611.03964487 | DE |
| 26 | -53 | -8.56219709208 | 619 | 682 | 556.5 | 2744068 | 624.66534426 | DE |
| 52 | -152.4 | -21.2138084633 | 718.4 | 729.4 | 556.5 | 2754531 | 634.11955933 | DE |
| 156 | -171 | -23.2021709634 | 737 | 822.4 | 459.3 | 2386903 | 650.67489112 | DE |
| 260 | -398.4 | -41.3106594774 | 964.4 | 1001 | 459.3 | 2383767 | 659.28223582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 566 | 6.5 | 1.16 | 559 | 567 | 557.5 | 5511183 |
| 1734629400 | 559.5 | -16.5 | -2.86 | 566 | 570.5 | 556.5 | 2797041 |
| 1734543000 | 576 | 4 | 0.70 | 574.5 | 579.5 | 573 | 2138594 |
| 1734456600 | 572 | 1.5 | 0.26 | 571 | 574 | 565.5 | 2559461 |
| 1734370200 | 570.5 | -9 | -1.55 | 587 | 587 | 568.5 | 1448427 |
| 1734111000 | 579.5 | 0 | 0.00 | 579 | 581 | 577 | 1998860 |
| 1734024600 | 579.5 | 2.5 | 0.43 | 578 | 581 | 574 | 1643196 |
| 1733938200 | 577 | -10 | -1.70 | 587 | 587 | 575.5 | 1990549 |
| 1733851800 | 587 | 1.5 | 0.26 | 586 | 589.5 | 581.5 | 4213065 |
| 1733765400 | 585.5 | -8.5 | -1.43 | 597 | 597 | 582.5 | 1834388 |
| 1733506200 | 594 | -1 | -0.17 | 590 | 597.5 | 590 | 3524424 |
| 1733419800 | 595 | -4 | -0.67 | 599 | 600.5 | 592.5 | 1655795 |
| 1733333400 | 599 | 7 | 1.18 | 591 | 602.5 | 591 | 1584374 |
| 1733247000 | 592 | -2.5 | -0.42 | 594 | 596 | 589 | 1322628 |
| 1733160600 | 594.5 | -8.5 | -1.41 | 602.5 | 604 | 591 | 1346762 |
| 1732901400 | 603 | -3 | -0.50 | 604 | 609 | 602.5 | 1304882 |
| 1732815000 | 606 | -16 | -2.57 | 614.5 | 616 | 603 | 1690746 |
| 1732728600 | 622 | 9.5 | 1.55 | 614.5 | 622 | 613 | 1567256 |
| 1732642200 | 612.5 | -6.5 | -1.05 | 614.5 | 616.5 | 610.5 | 21279360 |
| 1732555800 | 619 | 9 | 1.48 | 616 | 619.5 | 604.5 | 9390562 |
| 1732296600 | 610 | 16.5 | 2.78 | 597 | 613 | 594 | 2101672 |
| 1732210200 | 593.5 | 7.5 | 1.28 | 588 | 594 | 584.5 | 2478963 |
| 1732123800 | 586 | -10.5 | -1.76 | 595.5 | 595.5 | 582.5 | 2498174 |
| 1732037400 | 596.5 | 12 | 2.05 | 588 | 596.5 | 583 | 4400648 |
| 1731951000 | 584.5 | -20.5 | -3.39 | 603.5 | 607 | 584 | 2240683 |
| 1731691800 | 605 | 25 | 4.31 | 596.5 | 609.5 | 580 | 3198881 |
| 1731605400 | 580 | 9 | 1.58 | 572.5 | 580.5 | 570 | 2147299 |
| 1731519000 | 571 | -14.5 | -2.48 | 583.5 | 585 | 568 | 2431881 |
| 1731432600 | 585.5 | -8.5 | -1.43 | 588.5 | 592.5 | 585.5 | 1683522 |
| 1731346200 | 594 | 1 | 0.17 | 595 | 597 | 591 | 6652555 |
| 1731087000 | 593 | 3.5 | 0.59 | 591 | 594 | 589.5 | 1939968 |
| 1731000600 | 589.5 | 6.5 | 1.11 | 586.5 | 589.5 | 584 | 7085820 |
| 1730914200 | 583 | -12 | -2.02 | 594.5 | 602.5 | 580.5 | 2706201 |
| 1730827800 | 595 | -8.5 | -1.41 | 602.5 | 605 | 595 | 3022325 |
| 1730741400 | 603.5 | -1.5 | -0.25 | 601 | 609.5 | 601 | 1239535 |
| 1730482200 | 605 | 3.5 | 0.58 | 600 | 608.5 | 596.5 | 1911884 |
| 1730395800 | 601.5 | -17 | -2.75 | 612 | 614.5 | 598 | 5359962 |
| 1730309400 | 618.5 | 0.5 | 0.08 | 616.5 | 636.5 | 613.5 | 2337205 |
| 1730223000 | 618 | -3 | -0.48 | 624.5 | 624.5 | 615.5 | 1538913 |
| 1730136600 | 621 | 2.5 | 0.40 | 618.5 | 624.5 | 618.5 | 1629953 |
| 1729873800 | 618.5 | -8 | -1.28 | 627.5 | 627.5 | 618 | 1467007 |
| 1729787400 | 626.5 | 2.5 | 0.40 | 627 | 629.5 | 624 | 1784942 |
| 1729701000 | 624 | -2 | -0.32 | 625 | 628.5 | 619.5 | 1971769 |
| 1729614600 | 626 | -9.5 | -1.49 | 629.5 | 632.5 | 622 | 1461435 |
| 1729528200 | 635.5 | -11 | -1.70 | 650.5 | 650.5 | 635.5 | 1066989 |
| 1729269000 | 646.5 | -3.5 | -0.54 | 645.5 | 650 | 643 | 7101069 |
| 1729182600 | 650 | -8.5 | -1.29 | 662 | 662 | 648.5 | 1523942 |
| 1729096200 | 658.5 | 17 | 2.65 | 645.5 | 658.5 | 645.5 | 4520835 |
| 1729009800 | 641.5 | 5 | 0.79 | 642.5 | 644.5 | 638 | 1272498 |
| 1728923400 | 636.5 | -3.5 | -0.55 | 638 | 642 | 630.5 | 6890127 |
| 1728664200 | 640 | 7.5 | 1.19 | 633.5 | 640 | 632.5 | 1913898 |
| 1728577800 | 632.5 | -4.5 | -0.71 | 636 | 641 | 630 | 7761498 |
| 1728491400 | 637 | 6.5 | 1.03 | 633 | 641.5 | 633 | 2311737 |
| 1728405000 | 630.5 | 2.5 | 0.40 | 626 | 631 | 623 | 1093370 |
| 1728318600 | 628 | -11 | -1.72 | 642 | 642 | 628 | 1469039 |
| 1728059400 | 639 | -3 | -0.47 | 640.5 | 649 | 638.5 | 2260885 |
| 1727973000 | 642 | 4 | 0.63 | 642 | 647 | 636.5 | 1759202 |
| 1727886600 | 638 | -15 | -2.30 | 650 | 653.5 | 638 | 2641842 |
| 1727800200 | 653 | 2 | 0.31 | 657.5 | 657.5 | 644.5 | 2088496 |
| 1727713800 | 651 | -9 | -1.36 | 655.5 | 659 | 646.5 | 3340170 |
| 1727454600 | 660 | 0 | 0.00 | 659 | 662 | 658 | 1646647 |
| 1727368200 | 660 | 9 | 1.38 | 655.5 | 664 | 655.5 | 1803790 |
| 1727281800 | 651 | -4.5 | -0.69 | 651.5 | 657 | 649.5 | 1305255 |
| 1727195400 | 655.5 | -5.5 | -0.83 | 664.5 | 666 | 648.5 | 1599184 |
| 1727109000 | 661 | 4 | 0.61 | 656.5 | 661.5 | 652 | 913853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
