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 | 7 | 1.22591943958 | 571 | 581 | 569 | 200792 | 575.63855568 | DE |
| 4 | 7 | 1.22591943958 | 571 | 589 | 561 | 224124 | 573.95944571 | DE |
| 12 | -21 | -3.50584307179 | 599 | 617 | 558 | 252951 | 577.98144628 | DE |
| 26 | -57 | -8.97637795276 | 635 | 651 | 551 | 201736 | 584.03304538 | DE |
| 52 | 31 | 5.66727605119 | 547 | 665 | 521 | 188962 | 582.99610567 | DE |
| 156 | -280 | -32.634032634 | 858 | 878 | 509 | 166693 | 610.46035434 | DE |
| 260 | 248 | 75.1515151515 | 330 | 954 | 234 | 218533 | 658.05778232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 578 | 5 | 0.87 | 575 | 578 | 571 | 320930 |
| 1734715800 | 573 | -1 | -0.17 | 574 | 574 | 569 | 234155 |
| 1734629400 | 574 | -3 | -0.52 | 576 | 576 | 571 | 186159 |
| 1734543000 | 577 | 1 | 0.17 | 581 | 581 | 577 | 70047 |
| 1734456600 | 576 | -3 | -0.52 | 571 | 580 | 571 | 192670 |
| 1734370200 | 579 | -2 | -0.34 | 581 | 581 | 578 | 102631 |
| 1734111000 | 581 | 1 | 0.17 | 580 | 582 | 580 | 361100 |
| 1734024600 | 580 | 1 | 0.17 | 582 | 584 | 580 | 122088 |
| 1733938200 | 579 | -2 | -0.34 | 589 | 589 | 575 | 296514 |
| 1733851800 | 581 | -6 | -1.02 | 584 | 584 | 578 | 140519 |
| 1733765400 | 587 | 10 | 1.73 | 576 | 589 | 576 | 218466 |
| 1733506200 | 577 | 0 | 0.00 | 567 | 578 | 567 | 202713 |
| 1733419800 | 577 | 4 | 0.70 | 575 | 577 | 575 | 276496 |
| 1733333400 | 573 | 6 | 1.06 | 567 | 574 | 567 | 300817 |
| 1733247000 | 567 | 1 | 0.18 | 570 | 572 | 562 | 287067 |
| 1733160600 | 566 | 4 | 0.71 | 568 | 569 | 564 | 299452 |
| 1732901400 | 562 | 0 | 0.00 | 564 | 568 | 561 | 109498 |
| 1732815000 | 562 | -4 | -0.71 | 565 | 570 | 562 | 125817 |
| 1732728600 | 566 | -1 | -0.18 | 570 | 572 | 564 | 366997 |
| 1732642200 | 567 | -3 | -0.53 | 571 | 572 | 567 | 268349 |
| 1732555800 | 570 | 4 | 0.71 | 570 | 571 | 569 | 339541 |
| 1732296600 | 566 | 1 | 0.18 | 562 | 568 | 562 | 242889 |
| 1732210200 | 565 | 0 | 0.00 | 562 | 569 | 562 | 129403 |
| 1732123800 | 565 | -1 | -0.18 | 562 | 572 | 562 | 81289 |
| 1732037400 | 566 | 1 | 0.18 | 566 | 570 | 564 | 338185 |
| 1731951000 | 565 | 1 | 0.18 | 563 | 566 | 559 | 223631 |
| 1731691800 | 564 | 6 | 1.08 | 559 | 564 | 559 | 203248 |
| 1731605400 | 558 | -6 | -1.06 | 564 | 564 | 558 | 178689 |
| 1731519000 | 564 | -3 | -0.53 | 572 | 572 | 564 | 238894 |
| 1731432600 | 567 | -8 | -1.39 | 574 | 576 | 567 | 153670 |
| 1731346200 | 575 | -1 | -0.17 | 575 | 576 | 573 | 172794 |
| 1731087000 | 576 | -2 | -0.35 | 579 | 579 | 576 | 383988 |
| 1731000600 | 578 | 8 | 1.40 | 566 | 580 | 566 | 216693 |
| 1730914200 | 570 | -1 | -0.18 | 579 | 579 | 568 | 138039 |
| 1730827800 | 571 | 0 | 0.00 | 571 | 571 | 570 | 105782 |
| 1730741400 | 571 | -4 | -0.70 | 574 | 577 | 571 | 189922 |
| 1730482200 | 575 | 2 | 0.35 | 574 | 578 | 567 | 232734 |
| 1730395800 | 573 | 2 | 0.35 | 568 | 573 | 568 | 62563 |
| 1730309400 | 571 | -2 | -0.35 | 570 | 573 | 569 | 338243 |
| 1730223000 | 573 | 2 | 0.35 | 572 | 575 | 570 | 449622 |
| 1730136600 | 571 | -6 | -1.04 | 572 | 575 | 569 | 1386457 |
| 1729873800 | 577 | 3 | 0.52 | 570 | 579 | 570 | 242310 |
| 1729787400 | 574 | -8 | -1.37 | 574 | 575 | 571 | 320350 |
| 1729701000 | 582 | 2 | 0.34 | 578 | 583 | 578 | 533436 |
| 1729614600 | 580 | -4 | -0.68 | 574 | 584 | 572 | 286764 |
| 1729528200 | 584 | -6 | -1.02 | 587 | 588 | 578 | 397083 |
| 1729269000 | 590 | 8 | 1.37 | 585 | 590 | 583 | 453532 |
| 1729182600 | 582 | 0 | 0.00 | 591 | 591 | 582 | 279586 |
| 1729096200 | 582 | -4 | -0.68 | 589 | 591 | 582 | 423918 |
| 1729009800 | 586 | -16 | -2.66 | 601 | 601 | 580 | 209884 |
| 1728923400 | 602 | 0 | 0.00 | 601 | 605 | 590 | 219044 |
| 1728664200 | 602 | -2 | -0.33 | 603 | 605 | 600 | 78108 |
| 1728577800 | 604 | -1 | -0.17 | 607 | 607 | 596 | 396118 |
| 1728491400 | 605 | -2 | -0.33 | 601 | 605 | 600 | 125841 |
| 1728405000 | 607 | -9 | -1.46 | 610 | 610 | 597 | 169186 |
| 1728318600 | 616 | -1 | -0.16 | 613 | 616 | 613 | 172724 |
| 1728059400 | 617 | 6 | 0.98 | 609 | 617 | 608 | 161388 |
| 1727973000 | 611 | -2 | -0.33 | 610 | 615 | 609 | 114551 |
| 1727886600 | 613 | 15 | 2.51 | 600 | 613 | 600 | 163233 |
| 1727800200 | 598 | 3 | 0.50 | 599 | 600 | 596 | 141249 |
| 1727713800 | 595 | 1 | 0.17 | 594 | 596 | 592 | 274630 |
| 1727454600 | 594 | 9 | 1.54 | 587 | 594 | 585 | 213596 |
| 1727368200 | 585 | 12 | 2.09 | 579 | 587 | 579 | 237501 |
| 1727281800 | 573 | -1 | -0.17 | 571 | 573 | 571 | 124394 |
| 1727195400 | 574 | 7 | 1.23 | 570 | 574 | 570 | 255726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
