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 | -11.5 | -3.10810810811 | 370 | 376 | 359 | 156291 | 366.56349766 | DE |
| 4 | -12.5 | -3.3692722372 | 371 | 394 | 359 | 205465 | 379.51265813 | DE |
| 12 | -11.5 | -3.10810810811 | 370 | 397 | 356.5 | 274332 | 379.91255194 | DE |
| 26 | 15 | 4.36681222707 | 343.5 | 397 | 330 | 438954 | 363.36874523 | DE |
| 52 | 86.5 | 31.8014705882 | 272 | 397 | 251.5 | 394211 | 330.50167043 | DE |
| 156 | 164 | 84.3187660668 | 194.5 | 397 | 175 | 271384 | 272.64974271 | DE |
| 260 | 88.5 | 32.7777777778 | 270 | 397 | 101 | 213635 | 248.51635463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 358.5 | -6.5 | -1.78 | 367 | 367 | 358.5 | 276036 |
| 1722011400 | 365 | -0.5 | -0.14 | 365 | 365.5 | 362 | 207137 |
| 1721925000 | 365.5 | 0 | 0.00 | 365 | 367 | 363 | 229580 |
| 1721838600 | 365.5 | -3 | -0.81 | 366.5 | 368.5 | 365 | 109442 |
| 1721752200 | 368.5 | -2 | -0.54 | 370.5 | 372.5 | 367.5 | 120916 |
| 1721665800 | 370.5 | -1 | -0.27 | 370 | 376 | 370 | 114379 |
| 1721406600 | 371.5 | -4.5 | -1.20 | 378.5 | 379.5 | 371.5 | 59407 |
| 1721320200 | 376 | -10 | -2.59 | 386 | 387.5 | 375 | 180532 |
| 1721233800 | 386 | 4 | 1.05 | 383 | 388.5 | 382 | 173243 |
| 1721147400 | 382 | 10 | 2.69 | 375.5 | 382 | 372 | 199911 |
| 1721061000 | 372 | -12 | -3.13 | 389 | 389 | 371.5 | 171966 |
| 1720801800 | 384 | 1.5 | 0.39 | 385 | 387 | 383 | 108850 |
| 1720715400 | 382.5 | 2.5 | 0.66 | 382.5 | 383 | 379 | 710104 |
| 1720629000 | 380 | -2.5 | -0.65 | 383 | 383 | 374 | 86187 |
| 1720542600 | 382.5 | -1 | -0.26 | 385 | 389 | 381 | 75074 |
| 1720456200 | 383.5 | -3.5 | -0.90 | 390 | 393.5 | 383.5 | 327037 |
| 1720197000 | 387 | -2.5 | -0.64 | 384 | 394 | 384 | 119260 |
| 1720110600 | 389.5 | 3 | 0.78 | 388 | 390 | 384.5 | 112296 |
| 1720024200 | 386.5 | 3 | 0.78 | 388 | 388 | 378 | 594385 |
| 1719937800 | 383.5 | 3.5 | 0.92 | 388 | 388 | 379 | 100801 |
| 1719851400 | 380 | 13.5 | 3.68 | 371 | 389.5 | 370 | 308788 |
| 1719592200 | 366.5 | -1.5 | -0.41 | 365 | 371 | 362.5 | 1158532 |
| 1719505800 | 368 | 3 | 0.82 | 371.5 | 378.5 | 365.5 | 207799 |
| 1719419400 | 365 | -1.5 | -0.41 | 373 | 373 | 359.5 | 140292 |
| 1719333000 | 366.5 | -3 | -0.81 | 363 | 372 | 363 | 345622 |
| 1719246600 | 369.5 | 4 | 1.09 | 359 | 371 | 359 | 228989 |
| 1718987400 | 365.5 | 4.5 | 1.25 | 360 | 368 | 360 | 184958 |
| 1718901000 | 361 | 2 | 0.56 | 356.5 | 364 | 356.5 | 1095429 |
| 1718814600 | 359 | -2 | -0.55 | 362 | 366 | 358.5 | 157518 |
| 1718728200 | 361 | -5 | -1.37 | 372 | 372 | 361 | 72947 |
| 1718641800 | 366 | 1.5 | 0.41 | 365 | 368 | 362 | 144470 |
| 1718382600 | 364.5 | -6 | -1.62 | 377 | 377 | 360.5 | 296573 |
| 1718296200 | 370.5 | -7.5 | -1.98 | 379 | 379 | 369.5 | 117426 |
| 1718209800 | 378 | 3 | 0.80 | 377.5 | 381.5 | 373.5 | 93807 |
| 1718123400 | 375 | -5 | -1.32 | 382 | 382 | 371.5 | 166508 |
| 1718037000 | 380 | -8.5 | -2.19 | 387 | 387 | 377 | 215700 |
| 1717777800 | 388.5 | -4.5 | -1.15 | 397 | 397 | 388.5 | 87145 |
| 1717691400 | 393 | 1.5 | 0.38 | 393 | 394 | 389.5 | 139891 |
| 1717605000 | 391.5 | 3.5 | 0.90 | 393 | 393 | 388 | 454948 |
| 1717518600 | 388 | -5 | -1.27 | 387.5 | 392 | 384.5 | 1068002 |
| 1717432200 | 393 | -1 | -0.25 | 397 | 397 | 389 | 140349 |
| 1717173000 | 394 | 1 | 0.25 | 394.5 | 394.5 | 388 | 190542 |
| 1717086600 | 393 | -0.5 | -0.13 | 388 | 397 | 388 | 269018 |
| 1717000200 | 393.5 | 4.5 | 1.16 | 389 | 396 | 389 | 175253 |
| 1716913800 | 389 | -4 | -1.02 | 391 | 395 | 386 | 124505 |
| 1716568200 | 393 | 5 | 1.29 | 390 | 393 | 387.5 | 296122 |
| 1716481800 | 388 | -1.5 | -0.39 | 382 | 394 | 382 | 132954 |
| 1716395400 | 389.5 | 1 | 0.26 | 386 | 389.5 | 386 | 114214 |
| 1716309000 | 388.5 | -3 | -0.77 | 390 | 393 | 386.5 | 275443 |
| 1716222600 | 391.5 | 9 | 2.35 | 377 | 391.5 | 377 | 226100 |
| 1715963400 | 382.5 | 1.5 | 0.39 | 381 | 382.5 | 377 | 437886 |
| 1715877000 | 381 | -5 | -1.30 | 386 | 386.5 | 380.5 | 248378 |
| 1715790600 | 386 | 0 | 0.00 | 387 | 388.5 | 385 | 347115 |
| 1715704200 | 386 | -3.5 | -0.90 | 389 | 391 | 382 | 491565 |
| 1715617800 | 389.5 | -1.5 | -0.38 | 391 | 393 | 384 | 231037 |
| 1715358600 | 391 | 4 | 1.03 | 385 | 393 | 385 | 103048 |
| 1715272200 | 387 | -0.5 | -0.13 | 386.5 | 390.5 | 386.5 | 380746 |
| 1715185800 | 387.5 | -5.5 | -1.40 | 394 | 396.5 | 387 | 434559 |
| 1715099400 | 393 | 25 | 6.79 | 370 | 393 | 370 | 806542 |
| 1714753800 | 368 | 5 | 1.38 | 367 | 370 | 364 | 248184 |
| 1714667400 | 363 | 0 | 0.00 | 367 | 367 | 362.5 | 394216 |
| 1714581000 | 363 | 1 | 0.28 | 360 | 365 | 360 | 188610 |
| 1714494600 | 362 | 3 | 0.84 | 359 | 365 | 358.5 | 550883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
