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 | 5 | 0.978473581213 | 511 | 518 | 509 | 494071 | 511.81975903 | DE |
| 4 | 13 | 2.58449304175 | 503 | 518 | 499 | 279062 | 510.86998356 | DE |
| 12 | 46 | 9.78723404255 | 470 | 518 | 470 | 352268 | 493.36006141 | DE |
| 26 | 28.5 | 5.84615384615 | 487.5 | 518 | 437.5 | 294906 | 479.19941878 | DE |
| 52 | 66.5 | 14.7942157953 | 449.5 | 518 | 392 | 235286 | 467.96832136 | DE |
| 156 | 163 | 46.1756373938 | 353 | 518 | 348 | 259805 | 424.52234614 | DE |
| 260 | 278 | 116.806722689 | 238 | 518 | 157.5 | 357757 | 325.90000706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 512 | 0 | 0.00 | 511 | 512 | 511 | 1245392 |
| 1721665800 | 512 | 1 | 0.20 | 511 | 512 | 510 | 893240 |
| 1721406600 | 511 | 1 | 0.20 | 511 | 511 | 510 | 96909 |
| 1721320200 | 510 | -1 | -0.20 | 510 | 511 | 509 | 113537 |
| 1721233800 | 511 | 1 | 0.20 | 511 | 512 | 511 | 121276 |
| 1721147400 | 510 | -1 | -0.20 | 511 | 511 | 510 | 969040 |
| 1721061000 | 511 | 0 | 0.00 | 511 | 511 | 511 | 1159491 |
| 1720801800 | 511 | 1 | 0.20 | 510 | 511 | 510 | 14233 |
| 1720715400 | 510 | -1 | -0.20 | 511 | 511 | 510 | 42957 |
| 1720629000 | 511 | 0 | 0.00 | 511 | 511 | 511 | 58120 |
| 1720542600 | 511 | -7 | -1.35 | 510 | 511 | 510 | 33152 |
| 1720456200 | 518 | 6 | 1.17 | 510 | 518 | 510 | 42743 |
| 1720197000 | 512 | 2 | 0.39 | 510 | 512 | 510 | 44357 |
| 1720110600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 20719 |
| 1720024200 | 510 | 2 | 0.39 | 508 | 510 | 508 | 53397 |
| 1719937800 | 508 | -1 | -0.20 | 509 | 509 | 508 | 116786 |
| 1719851400 | 509 | -3 | -0.59 | 509 | 509 | 507 | 109258 |
| 1719592200 | 512 | 11 | 2.20 | 503 | 512 | 503 | 275190 |
| 1719505800 | 501 | 0 | 0.00 | 501 | 501 | 501 | 73095 |
| 1719419400 | 501 | -2 | -0.40 | 503 | 503 | 499 | 98356 |
| 1719333000 | 503 | 0 | 0.00 | 503 | 503 | 503 | 324439 |
| 1719246600 | 503 | 11 | 2.24 | 493 | 506 | 493 | 164238 |
| 1718987400 | 492 | -1 | -0.20 | 493 | 493 | 492 | 154247 |
| 1718901000 | 493 | -0.5 | -0.10 | 493.5 | 494 | 493 | 68159 |
| 1718814600 | 493.5 | 0 | 0.00 | 493.5 | 493.5 | 493.5 | 110580 |
| 1718728200 | 493.5 | 1.5 | 0.30 | 493.5 | 494 | 493.5 | 242403 |
| 1718641800 | 492 | 0 | 0.00 | 492.5 | 493.5 | 492 | 89890 |
| 1718382600 | 492 | 0 | 0.00 | 492.5 | 492.5 | 492 | 104633 |
| 1718296200 | 492 | 0.5 | 0.10 | 491.5 | 492.5 | 491.5 | 3352160 |
| 1718209800 | 491.5 | 0.5 | 0.10 | 492.5 | 492.5 | 491.5 | 3051157 |
| 1718123400 | 491 | 1 | 0.20 | 492.5 | 492.5 | 491 | 194224 |
| 1718037000 | 490 | 0 | 0.00 | 493.5 | 494 | 490 | 97744 |
| 1717777800 | 490 | -2 | -0.41 | 492 | 492 | 490 | 111381 |
| 1717691400 | 492 | -2 | -0.40 | 494.5 | 494.5 | 492 | 144607 |
| 1717605000 | 494 | 1 | 0.20 | 496.5 | 496.5 | 494 | 107773 |
| 1717518600 | 493 | -2 | -0.40 | 495 | 496.5 | 493 | 167011 |
| 1717432200 | 495 | -0.5 | -0.10 | 496 | 497 | 495 | 167897 |
| 1717173000 | 495.5 | 0.5 | 0.10 | 493 | 495.5 | 493 | 48822 |
| 1717086600 | 495 | 0 | 0.00 | 489.5 | 495 | 489.5 | 309661 |
| 1717000200 | 495 | 7 | 1.43 | 489 | 495 | 489 | 340512 |
| 1716913800 | 488 | 0 | 0.00 | 488.5 | 489 | 486.5 | 160298 |
| 1716568200 | 488 | 2 | 0.41 | 488 | 488 | 488 | 87247 |
| 1716481800 | 486 | -1 | -0.21 | 487.5 | 487.5 | 486 | 115274 |
| 1716395400 | 487 | -1 | -0.20 | 488 | 488 | 487 | 80514 |
| 1716309000 | 488 | 3.5 | 0.72 | 484.5 | 489 | 484.5 | 244790 |
| 1716222600 | 484.5 | 7.5 | 1.57 | 477 | 484.5 | 477 | 416021 |
| 1715963400 | 477 | 4 | 0.85 | 474 | 477 | 474 | 321422 |
| 1715877000 | 473 | 0.5 | 0.11 | 472.5 | 473 | 472.5 | 1673834 |
| 1715790600 | 472.5 | -0.5 | -0.11 | 474 | 474 | 472.5 | 85587 |
| 1715704200 | 473 | -1 | -0.21 | 474 | 475 | 473 | 159176 |
| 1715617800 | 474 | -1 | -0.21 | 475.5 | 475.5 | 474 | 183521 |
| 1715358600 | 475 | -0.5 | -0.11 | 475.5 | 475.5 | 474.5 | 382146 |
| 1715272200 | 475.5 | 0 | 0.00 | 475.5 | 475.5 | 475.5 | 413837 |
| 1715185800 | 475.5 | 0.5 | 0.11 | 475.5 | 476.5 | 475.5 | 295454 |
| 1715099400 | 475 | -0.5 | -0.11 | 475.5 | 477 | 475 | 411235 |
| 1714753800 | 475.5 | 1 | 0.21 | 475.5 | 475.5 | 475 | 43941 |
| 1714667400 | 474.5 | 1 | 0.21 | 474 | 475.5 | 474 | 199897 |
| 1714581000 | 473.5 | 4.5 | 0.96 | 470 | 474 | 470 | 224543 |
| 1714494600 | 469 | -5 | -1.05 | 472 | 473 | 469 | 111795 |
| 1714408200 | 474 | -2.5 | -0.52 | 476.5 | 476.5 | 472 | 219086 |
| 1714149000 | 476.5 | 0.5 | 0.11 | 476 | 477.5 | 474.5 | 88551 |
| 1714062600 | 476 | 2 | 0.42 | 475.5 | 478 | 475 | 94203 |
| 1713976200 | 474 | -4 | -0.84 | 478 | 484 | 474 | 212130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
