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 | 40.5 | 9.24024640657 | 438.3 | 480 | 437.7 | 28304297 | 458.91843746 | DE |
| 4 | 44.8 | 10.3225806452 | 434 | 480 | 419 | 26608661 | 443.23609652 | DE |
| 12 | 63.8 | 15.3734939759 | 415 | 480 | 369 | 24039425 | 421.53519896 | DE |
| 26 | 127.2 | 36.1774744027 | 351.6 | 480 | 325.7 | 24546157 | 388.51624327 | DE |
| 52 | 244.3 | 104.179104478 | 234.5 | 480 | 234.5 | 27858586 | 338.2283271 | DE |
| 156 | 232.51296878 | 94.4073131371 | 246.28703122 | 480 | 168.3 | 24802376 | 278.92456226 | DE |
| 260 | 286.03489904 | 148.385209571 | 192.76510096 | 480 | 97.50252648 | 23454413 | 244.00617082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 478.8 | 7.9 | 1.68 | 471.5 | 480 | 466.9 | 128865032 |
| 1740677400 | 470.9 | 3.9 | 0.84 | 466.7 | 471.2 | 464 | 34037105 |
| 1740591000 | 467 | 13.7 | 3.02 | 461.7 | 469.5 | 457.8 | 28701465 |
| 1740504600 | 453.3 | 9.6 | 2.16 | 444.3 | 457.9 | 442.8 | 32307420 |
| 1740418200 | 443.7 | -8.1 | -1.79 | 447.5 | 450.1 | 442.2 | 15730895 |
| 1740159000 | 451.8 | 15.7 | 3.60 | 438.3 | 455.4 | 437.7 | 30744602 |
| 1740072600 | 436.1 | -3.6 | -0.82 | 443 | 447.2 | 433.9 | 23920031 |
| 1739986200 | 439.7 | -5.5 | -1.24 | 449.4 | 451.2 | 437.7 | 24150409 |
| 1739899800 | 445.2 | 6.2 | 1.41 | 441.5 | 447.5 | 439.1 | 32685430 |
| 1739813400 | 439 | 10.9 | 2.55 | 429.3 | 445.2 | 428.2 | 16873232 |
| 1739554200 | 428.1 | -8.9 | -2.04 | 433.5 | 434.65 | 419 | 27254506 |
| 1739467800 | 437 | -13 | -2.89 | 446.1 | 448.3 | 435.6 | 31141281 |
| 1739381400 | 450 | 1.2 | 0.27 | 448.6 | 454.2 | 447.2 | 13403632 |
| 1739295000 | 448.8 | 7.4 | 1.68 | 442.7 | 449.9 | 442.2 | 18133235 |
| 1739208600 | 441.4 | -2.9 | -0.65 | 444.3 | 446.6 | 441.2 | 28975851 |
| 1738949400 | 444.3 | -3.6 | -0.80 | 447.2 | 448.7 | 441.7 | 34648580 |
| 1738863000 | 447.9 | 13.6 | 3.13 | 436.9 | 449.7 | 435.7 | 16998837 |
| 1738776600 | 434.3 | 6 | 1.40 | 426.3 | 434.3 | 425.7 | 13886644 |
| 1738690200 | 428.3 | 2.1 | 0.49 | 427.9 | 429.4 | 423.3 | 57136452 |
| 1738603800 | 426.2 | -6.9 | -1.59 | 422.6 | 428.1 | 421.7 | 15195687 |
| 1738344600 | 433.1 | -0.6 | -0.14 | 434 | 435.7 | 432.2 | 36247921 |
| 1738258200 | 433.7 | -1.4 | -0.32 | 433.3 | 435.8 | 431.4 | 11626356 |
| 1738171800 | 435.1 | 9.9 | 2.33 | 427.8 | 436.5 | 427.3 | 24645252 |
| 1738085400 | 425.2 | 3 | 0.71 | 422.1 | 425.2 | 418.2 | 44640860 |
| 1737999000 | 422.2 | 0.8 | 0.19 | 415.7 | 423.7 | 415.6 | 9499355 |
| 1737739800 | 421.4 | -8.2 | -1.91 | 429.5 | 430.9 | 421 | 12201185 |
| 1737653400 | 429.6 | 11.9 | 2.85 | 419 | 429.6 | 418.8 | 83452832 |
| 1737567000 | 417.7 | 0.5 | 0.12 | 416.5 | 421.8 | 413.2 | 25025997 |
| 1737480600 | 417.2 | 2.4 | 0.58 | 413.9 | 419.6 | 413.7 | 14147698 |
| 1737394200 | 414.8 | 0.5 | 0.12 | 414.3 | 416.1 | 412.4 | 16260076 |
| 1737135000 | 414.3 | 7 | 1.72 | 412 | 419.5 | 409.6 | 22881675 |
| 1737048600 | 407.3 | 2.1 | 0.52 | 409.3 | 410.1 | 405 | 13584597 |
| 1736962200 | 405.2 | 19.3 | 5.00 | 392.5 | 406.9 | 390.2 | 26043573 |
| 1736875800 | 385.9 | 4.2 | 1.10 | 382.8 | 388.3 | 380.7 | 23205712 |
| 1736789400 | 381.7 | 7.3 | 1.95 | 374.2 | 383.3 | 372.2 | 22613734 |
| 1736530200 | 374.4 | -10.6 | -2.75 | 384 | 385.5 | 369 | 29190585 |
| 1736443800 | 385 | -7.6 | -1.94 | 389.4 | 389.4 | 378 | 21531005 |
| 1736357400 | 392.6 | -2.6 | -0.66 | 396.9 | 404.8 | 387.3 | 32057029 |
| 1736271000 | 395.2 | -14.5 | -3.54 | 408.6 | 409.7 | 393.2 | 14181358 |
| 1736184600 | 409.7 | 6.7 | 1.66 | 407.4 | 409.9 | 404.5 | 12359005 |
| 1735925400 | 403 | 0.9 | 0.22 | 399.4 | 405.5 | 399.4 | 13809492 |
| 1735839000 | 402.1 | 0 | 0.00 | 400.3 | 402.5 | 394.1 | 14251002 |
| 1735666200 | 402.1 | 2.1 | 0.53 | 398.8 | 403.6 | 397.7 | 4305458 |
| 1735579800 | 400 | -0.4 | -0.10 | 398 | 400.8 | 396.3 | 5998260 |
| 1735320600 | 400.4 | 0.6 | 0.15 | 400.8 | 401.3 | 398.4 | 7572146 |
| 1735061400 | 399.8 | 2.8 | 0.71 | 400.9 | 401.6 | 397.5 | 2627694 |
| 1734975000 | 397 | 1.5 | 0.38 | 396 | 397.5 | 393.6 | 12404531 |
| 1734715800 | 395.5 | -4.5 | -1.13 | 397.7 | 398.9 | 391.9 | 76440721 |
| 1734629400 | 400 | -3.6 | -0.89 | 396 | 400 | 394.3 | 15201790 |
| 1734543000 | 403.6 | 4.3 | 1.08 | 399.1 | 405.3 | 396.6 | 20527145 |
| 1734456600 | 399.3 | -6.9 | -1.70 | 405.8 | 406.4 | 399.1 | 35378198 |
| 1734370200 | 406.2 | 0.7 | 0.17 | 406.1 | 411.8 | 405.2 | 19812844 |
| 1734111000 | 405.5 | -3.7 | -0.90 | 408.6 | 411.4 | 404 | 14509395 |
| 1734024600 | 409.2 | -0.1 | -0.02 | 409.5 | 414.7 | 408.9 | 15594012 |
| 1733938200 | 409.3 | -0.7 | -0.17 | 407.5 | 414.9 | 407.2 | 15603216 |
| 1733851800 | 410 | -5.2 | -1.25 | 412.2 | 415.2 | 409.9 | 14095491 |
| 1733765400 | 415.2 | 1.3 | 0.31 | 417.5 | 419.7 | 414.2 | 29486952 |
| 1733506200 | 413.9 | 1.4 | 0.34 | 415 | 418.6 | 412.8 | 61307774 |
| 1733419800 | 412.5 | 5.9 | 1.45 | 407.8 | 412.8 | 407.4 | 24934540 |
| 1733333400 | 406.6 | -1.1 | -0.27 | 409.6 | 412 | 404.9 | 14132468 |
| 1733247000 | 407.7 | 1.1 | 0.27 | 409.2 | 414.8 | 406.2 | 21377724 |
| 1733160600 | 406.6 | 3.9 | 0.97 | 400.6 | 407.3 | 398.8 | 22922223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
