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 | -4 | -1.25786163522 | 318 | 321 | 312 | 36857 | 317.552297 | DE |
| 4 | -18 | -5.42168674699 | 332 | 334 | 312 | 50171 | 322.19208449 | DE |
| 12 | -21 | -6.26865671642 | 335 | 343 | 312 | 51405 | 325.82881962 | DE |
| 26 | -50 | -13.7362637363 | 364 | 379 | 312 | 66649 | 340.97491612 | DE |
| 52 | -2 | -0.632911392405 | 316 | 379 | 307 | 99456 | 354.17301455 | DE |
| 156 | 2.5 | 0.802568218299 | 311.5 | 379 | 252 | 87907 | 318.83401925 | DE |
| 260 | 59 | 23.137254902 | 255 | 379 | 140 | 98912 | 283.69072237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 314 | 0 | 0.00 | 314 | 316 | 312 | 51334 |
| 1738603800 | 314 | -2 | -0.63 | 314 | 314 | 314 | 31268 |
| 1738344600 | 316 | -0.5 | -0.16 | 315 | 316 | 315 | 21655 |
| 1738258200 | 316.5 | -4 | -1.25 | 319 | 319 | 315 | 38938 |
| 1738171800 | 320.5 | 1 | 0.31 | 320.5 | 320.5 | 320.5 | 5650 |
| 1738085400 | 319.5 | 2.5 | 0.79 | 318 | 321 | 316 | 86773 |
| 1737999000 | 317 | -3 | -0.94 | 321 | 321 | 317 | 69352 |
| 1737739800 | 320 | 2 | 0.63 | 320 | 320 | 320 | 124259 |
| 1737653400 | 318 | -3.5 | -1.09 | 324 | 324 | 317 | 111774 |
| 1737567000 | 321.5 | 2 | 0.63 | 319 | 324 | 317 | 35257 |
| 1737480600 | 319.5 | -3.5 | -1.08 | 328 | 328 | 319.5 | 50582 |
| 1737394200 | 323 | -2.5 | -0.77 | 319 | 328 | 319 | 22348 |
| 1737135000 | 325.5 | -0.5 | -0.15 | 325.5 | 325.5 | 325.5 | 144330 |
| 1737048600 | 326 | -1.5 | -0.46 | 332 | 332 | 326 | 46482 |
| 1736962200 | 327.5 | 1 | 0.31 | 332 | 332 | 327.5 | 27620 |
| 1736875800 | 326.5 | 2 | 0.62 | 323 | 332 | 317 | 28286 |
| 1736789400 | 324.5 | -5.5 | -1.67 | 325 | 332 | 324 | 28763 |
| 1736530200 | 330 | -0.5 | -0.15 | 330 | 332 | 330 | 28290 |
| 1736443800 | 330.5 | 0.5 | 0.15 | 331 | 332 | 329 | 18488 |
| 1736357400 | 330 | -2 | -0.60 | 330 | 331 | 329 | 41058 |
| 1736271000 | 332 | 1.5 | 0.45 | 332 | 334 | 326 | 42237 |
| 1736184600 | 330.5 | -0.5 | -0.15 | 332 | 332 | 330 | 39082 |
| 1735925400 | 331 | 0 | 0.00 | 326 | 333 | 326 | 20822 |
| 1735839000 | 331 | 0 | 0.00 | 327 | 331 | 327 | 25561 |
| 1735666200 | 331 | 0 | 0.00 | 330 | 331 | 330 | 192 |
| 1735579800 | 331 | -1 | -0.30 | 330 | 331 | 330 | 13251 |
| 1735320600 | 332 | -1 | -0.30 | 332 | 332 | 332 | 1154 |
| 1735061400 | 333 | 0 | 0.00 | 332 | 333 | 332 | 1592 |
| 1734975000 | 333 | 9 | 2.78 | 332 | 333 | 327 | 19938 |
| 1734715800 | 324 | -3 | -0.92 | 326 | 327 | 324 | 182057 |
| 1734629400 | 327 | 2 | 0.62 | 332 | 332 | 325 | 43783 |
| 1734543000 | 325 | 2 | 0.62 | 323 | 325 | 323 | 233798 |
| 1734456600 | 323 | -5 | -1.52 | 324 | 327 | 323 | 164812 |
| 1734370200 | 328 | 2.5 | 0.77 | 324 | 328 | 324 | 26523 |
| 1734111000 | 325.5 | 0.5 | 0.15 | 324 | 329 | 324 | 43202 |
| 1734024600 | 325 | 1 | 0.31 | 324 | 325 | 323 | 77785 |
| 1733938200 | 324 | -3 | -0.92 | 325 | 329 | 324 | 236375 |
| 1733851800 | 327 | -3 | -0.91 | 325 | 330 | 325 | 39240 |
| 1733765400 | 330 | 3 | 0.92 | 328 | 330 | 327 | 23142 |
| 1733506200 | 327 | -6 | -1.80 | 325 | 332 | 325 | 4005 |
| 1733419800 | 333 | 3 | 0.91 | 330 | 333 | 325 | 3757 |
| 1733333400 | 330 | 0 | 0.00 | 326 | 330 | 326 | 30101 |
| 1733247000 | 330 | 5 | 1.54 | 329 | 330 | 328 | 29020 |
| 1733160600 | 325 | -2 | -0.61 | 329 | 329 | 325 | 47057 |
| 1732901400 | 327 | -1 | -0.30 | 328 | 328 | 327 | 16958 |
| 1732815000 | 328 | 0 | 0.00 | 326 | 329 | 326 | 14598 |
| 1732728600 | 328 | -2 | -0.61 | 328 | 328 | 327 | 18633 |
| 1732642200 | 330 | 0 | 0.00 | 330 | 343 | 327 | 26625 |
| 1732555800 | 330 | 1.5 | 0.46 | 328 | 332 | 327 | 147688 |
| 1732296600 | 328.5 | -1.5 | -0.45 | 330 | 330 | 328.5 | 44416 |
| 1732210200 | 330 | -3 | -0.90 | 331 | 331 | 329 | 29124 |
| 1732123800 | 333 | -2 | -0.60 | 334 | 337 | 333 | 46071 |
| 1732037400 | 335 | -1 | -0.30 | 339 | 339 | 329 | 39680 |
| 1731951000 | 336 | 2 | 0.60 | 336 | 338 | 336 | 84346 |
| 1731691800 | 334 | -9 | -2.62 | 338 | 338 | 334 | 35696 |
| 1731605400 | 343 | 9 | 2.69 | 343 | 343 | 343 | 11626 |
| 1731519000 | 334 | -0.5 | -0.15 | 328 | 338 | 328 | 8173 |
| 1731432600 | 334.5 | -3.5 | -1.04 | 335 | 337 | 334.5 | 96815 |
| 1731346200 | 338 | 2 | 0.60 | 339 | 339 | 337 | 19650 |
| 1731087000 | 336 | -1 | -0.30 | 339 | 339 | 335 | 27846 |
| 1731000600 | 337 | 1 | 0.30 | 328 | 341 | 328 | 31372 |
| 1730914200 | 336 | 4 | 1.20 | 333 | 338 | 333 | 152564 |
| 1730827800 | 332 | 0 | 0.00 | 331 | 332 | 331 | 69404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
