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 | 1.38067061144 | 507 | 518 | 505 | 84622 | 512.53243239 | DE |
| 4 | -18 | -3.38345864662 | 532 | 532 | 502 | 128594 | 514.43502155 | DE |
| 12 | 24 | 4.89795918367 | 490 | 567 | 487.5 | 197354 | 523.50968354 | DE |
| 26 | -101 | -16.4227642276 | 615 | 635 | 470 | 214511 | 542.23540962 | DE |
| 52 | 124 | 31.7948717949 | 390 | 645 | 367.5 | 259864 | 511.26437971 | DE |
| 156 | 351.5 | 216.307692308 | 162.5 | 645 | 105 | 174677 | 368.2468991 | DE |
| 260 | 436 | 558.974358974 | 78 | 645 | 37.5 | 137451 | 303.05941195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 514 | 6 | 1.18 | 511 | 514 | 511 | 128291 |
| 1737394200 | 508 | -6 | -1.17 | 512 | 513 | 507 | 84067 |
| 1737135000 | 514 | 0 | 0.00 | 513 | 514 | 512 | 63470 |
| 1737048600 | 514 | 2 | 0.39 | 508 | 518 | 508 | 89012 |
| 1736962200 | 512 | 8 | 1.59 | 507 | 512 | 505 | 58271 |
| 1736875800 | 504 | 2 | 0.40 | 504 | 511 | 504 | 98216 |
| 1736789400 | 502 | -16 | -3.09 | 514 | 514 | 502 | 193928 |
| 1736530200 | 518 | 0 | 0.00 | 514 | 518 | 511 | 73104 |
| 1736443800 | 518 | 1 | 0.19 | 517 | 518 | 514 | 219981 |
| 1736357400 | 517 | -9 | -1.71 | 525 | 525 | 517 | 283857 |
| 1736271000 | 526 | 13 | 2.53 | 513 | 526 | 513 | 193522 |
| 1736184600 | 513 | 3 | 0.59 | 511 | 513 | 505 | 263607 |
| 1735925400 | 510 | -4 | -0.78 | 514 | 514 | 510 | 158583 |
| 1735839000 | 514 | -6 | -1.15 | 520 | 523 | 512 | 125588 |
| 1735666200 | 520 | -3 | -0.57 | 523 | 523 | 516 | 54067 |
| 1735579800 | 523 | -5 | -0.95 | 530 | 530 | 523 | 54164 |
| 1735320600 | 528 | -4 | -0.75 | 532 | 532 | 524 | 44366 |
| 1735061400 | 532 | 6 | 1.14 | 526 | 532 | 526 | 48986 |
| 1734975000 | 526 | 24 | 4.78 | 527 | 527 | 523 | 39559 |
| 1734715800 | 502 | -29 | -5.46 | 531 | 531 | 502 | 91206 |
| 1734629400 | 531 | -11 | -2.03 | 543 | 543 | 530 | 90365 |
| 1734543000 | 542 | 6 | 1.12 | 536 | 543 | 536 | 78819 |
| 1734456600 | 536 | -2 | -0.37 | 539 | 539 | 535 | 176114 |
| 1734370200 | 538 | -4 | -0.74 | 539 | 541 | 538 | 71375 |
| 1734111000 | 542 | 12 | 2.26 | 536 | 542 | 536 | 163879 |
| 1734024600 | 530 | 6 | 1.15 | 526 | 543 | 525 | 145792 |
| 1733938200 | 524 | -4 | -0.76 | 525 | 525 | 524 | 532143 |
| 1733851800 | 528 | 6 | 1.15 | 526 | 528 | 525 | 259759 |
| 1733765400 | 522 | 0 | 0.00 | 526 | 526 | 522 | 265092 |
| 1733506200 | 522 | -14 | -2.61 | 539 | 540 | 522 | 577073 |
| 1733419800 | 536 | 12 | 2.29 | 522 | 540 | 522 | 666015 |
| 1733333400 | 524 | 0 | 0.00 | 517 | 524 | 517 | 188458 |
| 1733247000 | 524 | -2 | -0.38 | 525 | 525 | 517 | 95415 |
| 1733160600 | 526 | -30 | -5.40 | 558 | 558 | 524 | 126377 |
| 1732901400 | 556 | -6 | -1.07 | 562 | 563 | 556 | 56786 |
| 1732815000 | 562 | 4 | 0.72 | 563 | 567 | 559 | 421571 |
| 1732728600 | 558 | 8 | 1.45 | 555 | 565 | 555 | 189329 |
| 1732642200 | 550 | 0 | 0.00 | 553 | 555 | 546 | 106888 |
| 1732555800 | 550 | 5 | 0.92 | 545 | 555 | 538 | 92293 |
| 1732296600 | 545 | 9 | 1.68 | 536 | 549 | 536 | 105966 |
| 1732210200 | 536 | 11 | 2.10 | 525 | 536 | 525 | 93971 |
| 1732123800 | 525 | 3 | 0.57 | 525 | 525 | 525 | 100227 |
| 1732037400 | 522 | -6 | -1.14 | 527 | 527 | 518 | 181765 |
| 1731951000 | 528 | 16 | 3.13 | 526 | 535 | 517 | 156064 |
| 1731691800 | 512 | -9 | -1.73 | 521 | 526 | 512 | 145995 |
| 1731605400 | 521 | 1 | 0.19 | 515 | 524 | 515 | 184412 |
| 1731519000 | 520 | 26 | 5.26 | 500 | 520 | 500 | 188163 |
| 1731432600 | 494 | -16 | -3.14 | 505 | 505 | 494 | 353691 |
| 1731346200 | 510 | -2 | -0.39 | 514 | 516 | 503 | 198523 |
| 1731087000 | 512 | 2 | 0.39 | 525 | 525 | 512 | 366856 |
| 1731000600 | 510 | -22 | -4.14 | 535 | 535 | 510 | 255263 |
| 1730914200 | 532 | 13 | 2.50 | 522 | 538 | 522 | 150822 |
| 1730827800 | 519 | 6 | 1.17 | 513 | 522 | 512 | 121597 |
| 1730741400 | 513 | -11 | -2.10 | 525 | 525 | 512 | 279417 |
| 1730482200 | 524 | -18 | -3.32 | 543 | 551 | 524 | 256969 |
| 1730395800 | 542 | 30 | 5.86 | 516 | 548 | 515 | 337654 |
| 1730309400 | 512 | 20 | 4.07 | 490 | 531 | 487.5 | 1193829 |
| 1730223000 | 492 | 3 | 0.61 | 490.5 | 495 | 470 | 617195 |
| 1730136600 | 489 | -19 | -3.74 | 510 | 510 | 486.5 | 261092 |
| 1729873800 | 508 | -8 | -1.55 | 516 | 516 | 505 | 206583 |
| 1729787400 | 516 | 0 | 0.00 | 515 | 516 | 508 | 119786 |
| 1729701000 | 516 | -19 | -3.55 | 535 | 535 | 513 | 132466 |
| 1729614600 | 535 | -5 | -0.93 | 536 | 536 | 535 | 153674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
