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 | -1.5 | -0.48 | 312.5 | 312.5 | 306.5 | 777998 | 310.27642443 | DE |
| 4 | 1.5 | 0.48465266559 | 309.5 | 315 | 303.5 | 751570 | 308.83384229 | DE |
| 12 | -15 | -4.60122699387 | 326 | 333.5 | 303.5 | 724301 | 317.09305377 | DE |
| 26 | -2 | -0.638977635783 | 313 | 336 | 303.5 | 754489 | 318.41447762 | DE |
| 52 | 48 | 18.2509505703 | 263 | 336 | 257 | 875728 | 303.50441546 | DE |
| 156 | 43.99999602 | 16.4793990128 | 267.00000398 | 353 | 229.5 | 785681 | 280.63026622 | DE |
| 260 | 76.99999651 | 32.9059809238 | 234.00000349 | 353 | 127.4000019 | 493090 | 277.94235024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 310.5 | 0.5 | 0.16 | 310.5 | 310.5 | 309.5 | 850246 |
| 1721665800 | 310 | 0 | 0.00 | 311.5 | 311.5 | 310 | 1450931 |
| 1721406600 | 310 | -0.5 | -0.16 | 309.5 | 310 | 306.5 | 288482 |
| 1721320200 | 310.5 | 0 | 0.00 | 312 | 312 | 309.5 | 908793 |
| 1721233800 | 310.5 | -1.5 | -0.48 | 312.5 | 312.5 | 310 | 391537 |
| 1721147400 | 312 | 0 | 0.00 | 311.5 | 312.5 | 311.5 | 953422 |
| 1721061000 | 312 | 0 | 0.00 | 312 | 312 | 311.5 | 518864 |
| 1720801800 | 312 | -3 | -0.95 | 315 | 315 | 311.5 | 966953 |
| 1720715400 | 315 | 3 | 0.96 | 312 | 315 | 310 | 784144 |
| 1720629000 | 312 | 2 | 0.65 | 310 | 312 | 310 | 460715 |
| 1720542600 | 310 | 5 | 1.64 | 305 | 310 | 303.5 | 533491 |
| 1720456200 | 305 | 0 | 0.00 | 305 | 305 | 303.5 | 745174 |
| 1720197000 | 305 | 0.5 | 0.16 | 304.5 | 306 | 304 | 857762 |
| 1720110600 | 304.5 | -1.5 | -0.49 | 304 | 305.5 | 304 | 482983 |
| 1720024200 | 306 | 1.5 | 0.49 | 304.5 | 306 | 304.5 | 602013 |
| 1719937800 | 304.5 | 0 | 0.00 | 305 | 305.5 | 304 | 830144 |
| 1719851400 | 304.5 | -1.5 | -0.49 | 307.5 | 308.5 | 304.5 | 253476 |
| 1719592200 | 306 | 0 | 0.00 | 308 | 308 | 304 | 441950 |
| 1719505800 | 306 | -2 | -0.65 | 309 | 309 | 306 | 1048704 |
| 1719419400 | 308 | -0.5 | -0.16 | 309.5 | 309.5 | 308 | 1661619 |
| 1719333000 | 308.5 | -1 | -0.32 | 312 | 312 | 307 | 472278 |
| 1719246600 | 309.5 | -0.5 | -0.16 | 313 | 313 | 309 | 696200 |
| 1718987400 | 310 | 0 | 0.00 | 309.5 | 312.5 | 309.5 | 1642051 |
| 1718901000 | 310 | 0.5 | 0.16 | 309.5 | 311 | 309.5 | 460654 |
| 1718814600 | 309.5 | -1 | -0.32 | 310 | 312 | 309 | 1268114 |
| 1718728200 | 310.5 | -0.5 | -0.16 | 311 | 315 | 310.5 | 2199193 |
| 1718641800 | 311 | -2 | -0.64 | 315.5 | 315.5 | 311 | 392116 |
| 1718382600 | 313 | -3.5 | -1.11 | 317.5 | 317.5 | 313 | 539296 |
| 1718296200 | 316.5 | -5.5 | -1.71 | 322.5 | 322.5 | 316.5 | 608149 |
| 1718209800 | 322 | -0.5 | -0.16 | 324.5 | 324.5 | 321.5 | 471239 |
| 1718123400 | 322.5 | 0.5 | 0.16 | 325.5 | 325.5 | 322 | 959295 |
| 1718037000 | 322 | 1 | 0.31 | 320 | 324 | 320 | 787244 |
| 1717777800 | 321 | -3.5 | -1.08 | 324.5 | 328 | 321 | 559515 |
| 1717691400 | 324.5 | -2 | -0.61 | 327.5 | 327.5 | 324.5 | 844085 |
| 1717605000 | 326.5 | 1.5 | 0.46 | 325 | 327 | 325 | 259607 |
| 1717518600 | 325 | -1.5 | -0.46 | 326.5 | 326.5 | 325 | 1161461 |
| 1717432200 | 326.5 | 0.5 | 0.15 | 327.5 | 327.5 | 326 | 753360 |
| 1717173000 | 326 | 0.5 | 0.15 | 326.5 | 326.5 | 325 | 593954 |
| 1717086600 | 325.5 | -1 | -0.31 | 326 | 327 | 325 | 936829 |
| 1717000200 | 326.5 | 0 | 0.00 | 326.5 | 327.5 | 326.5 | 1035179 |
| 1716913800 | 326.5 | 0 | 0.00 | 327 | 327.5 | 326.5 | 1284748 |
| 1716568200 | 326.5 | 0 | 0.00 | 326 | 327.5 | 326 | 717825 |
| 1716481800 | 326.5 | 0 | 0.00 | 326.5 | 328 | 326.5 | 626400 |
| 1716395400 | 326.5 | -2 | -0.61 | 328 | 328 | 326.5 | 543752 |
| 1716309000 | 328.5 | 0.5 | 0.15 | 332.5 | 332.5 | 326.5 | 1119114 |
| 1716222600 | 328 | 1 | 0.31 | 326 | 331.5 | 326 | 1268190 |
| 1715963400 | 327 | -6.5 | -1.95 | 330 | 333 | 326.5 | 422599 |
| 1715877000 | 333.5 | 2 | 0.60 | 330 | 333.5 | 330 | 322000 |
| 1715790600 | 331.5 | -2 | -0.60 | 330 | 333 | 330 | 308437 |
| 1715704200 | 333.5 | 2 | 0.60 | 328 | 333.5 | 328 | 339152 |
| 1715617800 | 331.5 | 1 | 0.30 | 326 | 332 | 326 | 410825 |
| 1715358600 | 330.5 | 0 | 0.00 | 331.5 | 333 | 330 | 262087 |
| 1715272200 | 330.5 | 1.5 | 0.46 | 326.5 | 332 | 326.5 | 211413 |
| 1715185800 | 329 | -1.5 | -0.45 | 326.5 | 331 | 326.5 | 404663 |
| 1715099400 | 330.5 | 1 | 0.30 | 329.5 | 330.5 | 326.5 | 617896 |
| 1714753800 | 329.5 | 3 | 0.92 | 328 | 330 | 325 | 290166 |
| 1714667400 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 325 | 734031 |
| 1714581000 | 326.5 | 0 | 0.00 | 326 | 326.5 | 323 | 454959 |
| 1714494600 | 326.5 | -0.5 | -0.15 | 327.5 | 327.5 | 324.5 | 642256 |
| 1714408200 | 327 | 1.5 | 0.46 | 324 | 328 | 324 | 1228804 |
| 1714149000 | 325.5 | 0.5 | 0.15 | 324.5 | 328.5 | 324.5 | 377587 |
| 1714062600 | 325 | -2 | -0.61 | 326 | 326 | 324.5 | 613571 |
| 1713976200 | 327 | -0.5 | -0.15 | 325 | 329.5 | 325 | 306318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
