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 | 2.5 | 0.668449197861 | 374 | 380 | 367 | 152205 | 372.14908991 | DE |
| 4 | -4.5 | -1.1811023622 | 381 | 384 | 356 | 174996 | 369.73126372 | DE |
| 12 | -5.5 | -1.43979057592 | 382 | 388 | 354 | 164954 | 376.19319846 | DE |
| 26 | 25.5 | 7.26495726496 | 351 | 388 | 347 | 180821 | 370.21752408 | DE |
| 52 | 6.5 | 1.75675675676 | 370 | 390 | 338 | 198117 | 364.24807245 | DE |
| 156 | 15.5 | 4.29362880886 | 361 | 390 | 288 | 164828 | 355.40191949 | DE |
| 260 | 83 | 28.2793867121 | 293.5 | 390 | 198.5 | 172992 | 324.80007839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 377 | 5 | 1.34 | 376 | 377 | 371 | 169247 |
| 1726763400 | 372 | 0 | 0.00 | 367 | 375 | 367 | 98851 |
| 1726677000 | 372 | 2 | 0.54 | 374 | 374 | 368 | 264087 |
| 1726590600 | 370 | 2 | 0.54 | 371 | 371 | 370 | 91291 |
| 1726504200 | 368 | -2 | -0.54 | 374 | 374 | 368 | 137548 |
| 1726245000 | 370 | 6 | 1.65 | 363 | 370 | 363 | 169453 |
| 1726158600 | 364 | 8 | 2.25 | 357 | 364 | 357 | 136494 |
| 1726072200 | 356 | -6 | -1.66 | 359 | 359 | 356 | 162916 |
| 1725985800 | 362 | -3 | -0.82 | 373 | 373 | 360 | 354947 |
| 1725899400 | 365 | 0 | 0.00 | 368 | 368 | 365 | 215422 |
| 1725640200 | 365 | -2 | -0.54 | 361 | 369 | 361 | 60958 |
| 1725553800 | 367 | -2 | -0.54 | 371 | 371 | 366 | 84453 |
| 1725467400 | 369 | -3.5 | -0.94 | 369 | 369 | 369 | 362201 |
| 1725381000 | 372.5 | -3.5 | -0.93 | 373 | 373 | 372 | 118265 |
| 1725294600 | 376 | 1 | 0.27 | 378 | 378 | 372 | 87408 |
| 1725035400 | 375 | -1 | -0.27 | 373 | 376 | 373 | 97765 |
| 1724949000 | 376 | 2 | 0.53 | 373 | 376 | 373 | 264438 |
| 1724862600 | 374 | -7 | -1.84 | 383 | 383 | 374 | 346970 |
| 1724776200 | 381 | 4.5 | 1.20 | 381 | 384 | 375 | 102213 |
| 1724430600 | 376.5 | -0.5 | -0.13 | 377 | 377 | 376 | 92438 |
| 1724344200 | 377 | 1.5 | 0.40 | 373 | 378 | 371 | 332621 |
| 1724257800 | 375.5 | -1.5 | -0.40 | 369 | 376 | 369 | 116012 |
| 1724171400 | 377 | 2 | 0.53 | 376 | 378 | 376 | 419173 |
| 1724085000 | 375 | 1 | 0.27 | 373 | 377 | 373 | 184887 |
| 1723825800 | 374 | -2 | -0.53 | 374 | 375 | 373 | 454300 |
| 1723739400 | 376 | -2 | -0.53 | 384 | 384 | 368 | 168362 |
| 1723653000 | 378 | 2.5 | 0.67 | 379 | 379 | 372 | 137234 |
| 1723566600 | 375.5 | -4.5 | -1.18 | 380 | 380 | 375.5 | 76015 |
| 1723480200 | 380 | 0 | 0.00 | 381 | 381 | 380 | 40088 |
| 1723221000 | 380 | 3.5 | 0.93 | 371 | 380 | 371 | 72484 |
| 1723134600 | 376.5 | 6.5 | 1.76 | 379 | 379 | 376.5 | 80018 |
| 1723048200 | 370 | 2 | 0.54 | 377 | 388 | 370 | 100015 |
| 1722961800 | 368 | -2 | -0.54 | 361 | 369 | 361 | 163100 |
| 1722875400 | 370 | -8 | -2.12 | 357 | 370 | 354 | 96344 |
| 1722616200 | 378 | -9 | -2.33 | 379 | 380 | 376 | 131600 |
| 1722529800 | 387 | 1 | 0.26 | 384 | 387 | 384 | 342285 |
| 1722443400 | 386 | 7 | 1.85 | 381 | 386 | 381 | 129477 |
| 1722357000 | 379 | 1 | 0.26 | 378 | 379 | 378 | 100292 |
| 1722270600 | 378 | -1 | -0.26 | 379 | 379 | 377 | 95106 |
| 1722011400 | 379 | 3 | 0.80 | 379 | 379 | 378 | 114891 |
| 1721925000 | 376 | 2 | 0.53 | 374 | 378 | 372 | 97311 |
| 1721838600 | 374 | -5 | -1.32 | 377 | 377 | 374 | 68082 |
| 1721752200 | 379 | -3 | -0.79 | 377 | 379 | 375 | 164929 |
| 1721665800 | 382 | 5 | 1.33 | 379 | 382 | 378 | 86884 |
| 1721406600 | 377 | -3 | -0.79 | 379 | 380 | 377 | 65821 |
| 1721320200 | 380 | -5 | -1.30 | 381 | 385 | 380 | 138606 |
| 1721233800 | 385 | 1 | 0.26 | 383 | 385 | 383 | 235014 |
| 1721147400 | 384 | -2 | -0.52 | 384 | 386 | 384 | 190534 |
| 1721061000 | 386 | 0 | 0.00 | 382 | 386 | 382 | 137070 |
| 1720801800 | 386 | 4 | 1.05 | 384 | 386 | 384 | 176802 |
| 1720715400 | 382 | -4 | -1.04 | 384 | 387 | 382 | 492810 |
| 1720629000 | 386 | 0 | 0.00 | 384 | 386 | 384 | 76981 |
| 1720542600 | 386 | 4 | 1.05 | 384 | 386 | 384 | 159090 |
| 1720456200 | 382 | 2 | 0.53 | 382 | 385 | 382 | 123835 |
| 1720197000 | 380 | -5 | -1.30 | 381 | 382 | 380 | 138366 |
| 1720110600 | 385 | 5 | 1.32 | 378 | 385 | 378 | 174992 |
| 1720024200 | 380 | -1 | -0.26 | 382 | 382 | 380 | 100340 |
| 1719937800 | 381 | -1 | -0.26 | 379 | 381 | 378 | 193248 |
| 1719851400 | 382 | 3 | 0.79 | 382 | 384 | 382 | 139883 |
| 1719592200 | 379 | 1 | 0.26 | 379 | 379 | 378 | 214941 |
| 1719505800 | 378 | 0 | 0.00 | 378 | 379 | 378 | 143468 |
| 1719419400 | 378 | 2 | 0.53 | 376 | 379 | 376 | 196323 |
| 1719333000 | 376 | -2 | -0.53 | 375 | 376 | 375 | 416176 |
| 1719246600 | 378 | -1 | -0.26 | 375 | 378 | 375 | 186602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
