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 | -1 | -0.296735905045 | 337 | 345 | 328 | 108760 | 336.31007172 | DE |
| 4 | 9 | 2.75229357798 | 327 | 345 | 321 | 95492 | 333.45584666 | DE |
| 12 | 37 | 12.3745819398 | 299 | 345 | 293 | 193710 | 317.27885598 | DE |
| 26 | 70 | 26.3157894737 | 266 | 345 | 231 | 140315 | 294.85478738 | DE |
| 52 | 56 | 20 | 280 | 345 | 215 | 102464 | 280.29621366 | DE |
| 156 | -79 | -19.0361445783 | 415 | 485 | 211 | 118142 | 342.0323551 | DE |
| 260 | 133 | 65.5172413793 | 203 | 512 | 143.5 | 119366 | 313.19401063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 336 | -3 | -0.88 | 345 | 345 | 334 | 89868 |
| 1721406600 | 339 | 6 | 1.80 | 339 | 339 | 339 | 334336 |
| 1721320200 | 333 | 5 | 1.52 | 328 | 333 | 328 | 100975 |
| 1721233800 | 328 | 0 | 0.00 | 333 | 333 | 328 | 10036 |
| 1721147400 | 328 | -11 | -3.24 | 338 | 338 | 328 | 67867 |
| 1721061000 | 339 | 4 | 1.19 | 337 | 340 | 337 | 30586 |
| 1720801800 | 335 | -2 | -0.59 | 338 | 340 | 333 | 327896 |
| 1720715400 | 337 | 8 | 2.43 | 335 | 337 | 334 | 35097 |
| 1720629000 | 329 | -2 | -0.60 | 335 | 335 | 329 | 34919 |
| 1720542600 | 331 | -2 | -0.60 | 333 | 333 | 328 | 14198 |
| 1720456200 | 333 | 0 | 0.00 | 340 | 340 | 333 | 307932 |
| 1720197000 | 333 | 0 | 0.00 | 330 | 337 | 326 | 178935 |
| 1720110600 | 333 | -1 | -0.30 | 334 | 334 | 329 | 8186 |
| 1720024200 | 334 | 6 | 1.83 | 328 | 334 | 328 | 53181 |
| 1719937800 | 328 | 1 | 0.31 | 328 | 334 | 327 | 104111 |
| 1719851400 | 327 | -6 | -1.80 | 333 | 333 | 325 | 94029 |
| 1719592200 | 333 | 10 | 3.10 | 332 | 333 | 324 | 147642 |
| 1719505800 | 323 | 0 | 0.00 | 323 | 327 | 323 | 28372 |
| 1719419400 | 323 | -2 | -0.62 | 321 | 326 | 321 | 6243 |
| 1719333000 | 325 | -2 | -0.61 | 327 | 329 | 325 | 14042 |
| 1719246600 | 327 | 3 | 0.93 | 327 | 333 | 327 | 11250 |
| 1718987400 | 324 | -9 | -2.70 | 330 | 333 | 324 | 15215 |
| 1718901000 | 333 | 17 | 5.38 | 328 | 334 | 328 | 86853 |
| 1718814600 | 316 | -1 | -0.32 | 316 | 316 | 316 | 45 |
| 1718728200 | 317 | 1 | 0.32 | 325 | 325 | 316 | 2321 |
| 1718641800 | 316 | -1 | -0.32 | 318 | 327 | 316 | 4459 |
| 1718382600 | 317 | 1 | 0.32 | 316 | 320 | 315 | 3190256 |
| 1718296200 | 316 | 1 | 0.32 | 315 | 320 | 315 | 49109 |
| 1718209800 | 315 | -7 | -2.17 | 323 | 323 | 310 | 18191 |
| 1718123400 | 322 | 0 | 0.00 | 325 | 325 | 320 | 5876 |
| 1718037000 | 322 | -4 | -1.23 | 321 | 325 | 320 | 4995 |
| 1717777800 | 326 | -5 | -1.51 | 326 | 328 | 326 | 91096 |
| 1717691400 | 331 | 3 | 0.91 | 326 | 338 | 325 | 54842 |
| 1717605000 | 328 | -6 | -1.80 | 336 | 344 | 328 | 125880 |
| 1717518600 | 334 | 16 | 5.03 | 321 | 334 | 319 | 33147 |
| 1717432200 | 318 | -2 | -0.63 | 321 | 321 | 313 | 22875 |
| 1717173000 | 320 | 1 | 0.31 | 321 | 321 | 320 | 96540 |
| 1717086600 | 319 | -1 | -0.31 | 318 | 324 | 318 | 1389695 |
| 1717000200 | 320 | 4 | 1.27 | 316 | 320 | 316 | 309621 |
| 1716913800 | 316 | -2 | -0.63 | 311 | 319 | 311 | 86525 |
| 1716568200 | 318 | 0 | 0.00 | 311 | 318 | 311 | 25947 |
| 1716481800 | 318 | 6 | 1.92 | 312 | 318 | 312 | 118607 |
| 1716395400 | 312 | -5 | -1.58 | 322 | 322 | 312 | 7749 |
| 1716309000 | 317 | 1 | 0.32 | 316 | 318 | 316 | 904020 |
| 1716222600 | 316 | 11 | 3.61 | 304 | 316 | 302 | 17775 |
| 1715963400 | 305 | 2 | 0.66 | 307 | 310 | 305 | 1699053 |
| 1715877000 | 303 | 0 | 0.00 | 302 | 303 | 302 | 21127 |
| 1715790600 | 303 | 0 | 0.00 | 304 | 306 | 303 | 31111 |
| 1715704200 | 303 | 5 | 1.68 | 300 | 303 | 300 | 28110 |
| 1715617800 | 298 | 3 | 1.02 | 298 | 298 | 296 | 366077 |
| 1715358600 | 295 | -3 | -1.01 | 303 | 305 | 295 | 17125 |
| 1715272200 | 298 | -5 | -1.65 | 298 | 304 | 298 | 534 |
| 1715185800 | 303 | 3 | 1.00 | 302 | 303 | 302 | 74793 |
| 1715099400 | 300 | -2 | -0.66 | 304 | 304 | 299 | 122126 |
| 1714753800 | 302 | 4 | 1.34 | 306 | 306 | 300 | 32889 |
| 1714667400 | 298 | -2 | -0.67 | 300 | 302 | 298 | 67038 |
| 1714581000 | 300 | 2 | 0.67 | 301 | 301 | 300 | 144670 |
| 1714494600 | 298 | -2 | -0.67 | 301 | 306 | 298 | 51894 |
| 1714408200 | 300 | 5 | 1.69 | 299 | 300 | 293 | 7175 |
| 1714149000 | 295 | 9 | 3.15 | 291 | 298 | 287 | 18612 |
| 1714062600 | 286 | 16 | 5.93 | 280 | 288 | 280 | 127153 |
| 1713976200 | 270 | 4 | 1.50 | 267 | 270 | 267 | 5846 |
| 1713889800 | 266 | 1 | 0.38 | 265 | 267 | 265 | 28148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
