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 | -8.5 | -2.48538011696 | 342 | 345 | 332 | 187774 | 334.23839458 | DE |
| 4 | 13.5 | 4.21875 | 320 | 348 | 290 | 214966 | 324.41595002 | DE |
| 12 | 3.5 | 1.06060606061 | 330 | 363.5 | 290 | 175644 | 336.01579955 | DE |
| 26 | 9.5 | 2.93209876543 | 324 | 398.5 | 290 | 354103 | 354.11152977 | DE |
| 52 | -356.5 | -51.6666666667 | 690 | 812 | 280.5 | 2750969 | 711.89728649 | DE |
| 156 | -356.5 | -51.6666666667 | 690 | 812 | 280.5 | 2750969 | 711.89728649 | DE |
| 260 | -356.5 | -51.6666666667 | 690 | 812 | 280.5 | 2750969 | 711.89728649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 332.5 | 0.5 | 0.15 | 332 | 339.5 | 332 | 374274 |
| 1730395800 | 332 | -5.5 | -1.63 | 345 | 345 | 332 | 155105 |
| 1730309400 | 337.5 | 0.5 | 0.15 | 333.5 | 340 | 333 | 155791 |
| 1730223000 | 337 | 1.5 | 0.45 | 345 | 345 | 333 | 113081 |
| 1730136600 | 335.5 | -2.5 | -0.74 | 342 | 344 | 332 | 140621 |
| 1729873800 | 338 | 0.5 | 0.15 | 335 | 344 | 335 | 78348 |
| 1729787400 | 337.5 | 2 | 0.60 | 344 | 348 | 336 | 969579 |
| 1729701000 | 335.5 | 5 | 1.51 | 330.5 | 337.5 | 321.5 | 350980 |
| 1729614600 | 330.5 | 40.5 | 13.97 | 315 | 342.5 | 314 | 397055 |
| 1729528200 | 290 | -4.5 | -1.53 | 295 | 295 | 290 | 72202 |
| 1729269000 | 294.5 | -7 | -2.32 | 301 | 301 | 294.5 | 76809 |
| 1729182600 | 301.5 | -3 | -0.99 | 304.5 | 306 | 301 | 61075 |
| 1729096200 | 304.5 | -0.5 | -0.16 | 306 | 310 | 304 | 34581 |
| 1729009800 | 305 | -14 | -4.39 | 319 | 319 | 305 | 403186 |
| 1728923400 | 319 | 15 | 4.93 | 303 | 319.5 | 303 | 205489 |
| 1728664200 | 304 | 3 | 1.00 | 302 | 304.5 | 302 | 143055 |
| 1728577800 | 301 | -0.5 | -0.17 | 302 | 304 | 301 | 60452 |
| 1728491400 | 301.5 | -4.5 | -1.47 | 304 | 308.5 | 301 | 188816 |
| 1728405000 | 306 | -9 | -2.86 | 315 | 315 | 300.5 | 200117 |
| 1728318600 | 315 | -5.5 | -1.72 | 320 | 324.5 | 315 | 118707 |
| 1728059400 | 320.5 | 7 | 2.23 | 316 | 325 | 314.5 | 129173 |
| 1727973000 | 313.5 | -7.5 | -2.34 | 322 | 322 | 306 | 302922 |
| 1727886600 | 321 | -39.5 | -10.96 | 345 | 345 | 313 | 561305 |
| 1727800200 | 360.5 | 6 | 1.69 | 357.5 | 361 | 355.5 | 612835 |
| 1727713800 | 354.5 | 4.5 | 1.29 | 350 | 356.5 | 348 | 170910 |
| 1727454600 | 350 | 10.5 | 3.09 | 340 | 356.5 | 336 | 409962 |
| 1727368200 | 339.5 | -11.5 | -3.28 | 350 | 351 | 336 | 508221 |
| 1727281800 | 351 | -7.5 | -2.09 | 357 | 357 | 351 | 156113 |
| 1727195400 | 358.5 | 3.5 | 0.99 | 360 | 360 | 352 | 66898 |
| 1727109000 | 355 | -3 | -0.84 | 356 | 356 | 351.5 | 43932 |
| 1726849800 | 358 | 10 | 2.87 | 360 | 360 | 344.5 | 292002 |
| 1726763400 | 348 | -6 | -1.69 | 355 | 355.5 | 346.5 | 34092 |
| 1726677000 | 354 | 4 | 1.14 | 352 | 354.5 | 349 | 208293 |
| 1726590600 | 350 | 2 | 0.57 | 350 | 359 | 348 | 120850 |
| 1726504200 | 348 | 4 | 1.16 | 350 | 350 | 343 | 96301 |
| 1726245000 | 344 | 5 | 1.47 | 340 | 344 | 337.5 | 47812 |
| 1726158600 | 339 | 1 | 0.30 | 349.5 | 349.5 | 339 | 38053 |
| 1726072200 | 338 | -8 | -2.31 | 345.5 | 346 | 338 | 54391 |
| 1725985800 | 346 | -2.5 | -0.72 | 346 | 347 | 344 | 91057 |
| 1725899400 | 348.5 | 5 | 1.46 | 345 | 348.5 | 342 | 95091 |
| 1725640200 | 343.5 | -1 | -0.29 | 346 | 350 | 342 | 79658 |
| 1725553800 | 344.5 | -1 | -0.29 | 346 | 350 | 338.5 | 118422 |
| 1725467400 | 345.5 | 0.5 | 0.14 | 347.5 | 348 | 337 | 57035 |
| 1725381000 | 345 | -3.5 | -1.00 | 348.5 | 350 | 342.5 | 136041 |
| 1725294600 | 348.5 | -4 | -1.13 | 348 | 359.5 | 348 | 35998 |
| 1725035400 | 352.5 | 1.5 | 0.43 | 356.5 | 356.5 | 348 | 275095 |
| 1724949000 | 351 | 2 | 0.57 | 355 | 355 | 348 | 36543 |
| 1724862600 | 349 | -1 | -0.29 | 360 | 360 | 346 | 45839 |
| 1724776200 | 350 | 0 | 0.00 | 360 | 360 | 346 | 35281 |
| 1724430600 | 350 | 4.5 | 1.30 | 360 | 360 | 341.5 | 44040 |
| 1724344200 | 345.5 | 2.5 | 0.73 | 342.5 | 348 | 342.5 | 397151 |
| 1724257800 | 343 | -5 | -1.44 | 360 | 360 | 342.5 | 22556 |
| 1724171400 | 348 | -9 | -2.52 | 354.5 | 358 | 346.5 | 77236 |
| 1724085000 | 357 | 2.5 | 0.71 | 360 | 360 | 350.5 | 37725 |
| 1723825800 | 354.5 | 2 | 0.57 | 353 | 363.5 | 351 | 107654 |
| 1723739400 | 352.5 | 12 | 3.52 | 346 | 352.5 | 346 | 32569 |
| 1723653000 | 340.5 | 4.5 | 1.34 | 337.5 | 345 | 335.5 | 42062 |
| 1723566600 | 336 | 2 | 0.60 | 334.5 | 337 | 330.5 | 78056 |
| 1723480200 | 334 | 4 | 1.21 | 330 | 334 | 330 | 31938 |
| 1723221000 | 330 | 0 | 0.00 | 335 | 335 | 329.5 | 36394 |
| 1723134600 | 330 | 3 | 0.92 | 324 | 330 | 321.5 | 78944 |
| 1723048200 | 327 | -7 | -2.10 | 330 | 332 | 325 | 53865 |
| 1722961800 | 334 | 6 | 1.83 | 328 | 334 | 319 | 83866 |
| 1722875400 | 328 | -12.5 | -3.67 | 337.5 | 337.5 | 317 | 104031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
