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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731086100 | 621.5 | -3.2 | -0.51 | 630.4 | 637.2 | 614 | 52753 |
| 1730999700 | 624.7 | 13.9 | 2.28 | 611.4 | 628.9 | 605.7 | 78569 |
| 1730913300 | 610.79999 | -13.2 | -2.12 | 624.1 | 635.15 | 610 | 74215 |
| 1730826900 | 624 | 5.8 | 0.94 | 615.6 | 625.7 | 612.95 | 44573 |
| 1730740500 | 618.2 | -8.9 | -1.42 | 627.1 | 628.5 | 616.5 | 41094 |
| 1730481300 | 627.1 | 5.9 | 0.95 | 620 | 628.5 | 616.9 | 51255 |
| 1730394900 | 621.2 | -12.8 | -2.02 | 629 | 633.5 | 614.6 | 46127 |
| 1730308500 | 634 | -21.2 | -3.24 | 653.75 | 659.5 | 634 | 81804 |
| 1730222100 | 655.2 | -0.3 | -0.05 | 655.9 | 660 | 652.5 | 34653 |
| 1730135700 | 655.5 | -8.6 | -1.29 | 667.4 | 667.4 | 650.9 | 38720 |
| 1729872900 | 664.1 | 2.8 | 0.42 | 663 | 668 | 653.6 | 27454 |
| 1729786500 | 661.29999 | 2.5 | 0.38 | 665.79999 | 669.29999 | 659.2 | 56233 |
| 1729700100 | 658.79999 | -8 | -1.20 | 666.9 | 672.3 | 655.6 | 41558 |
| 1729613700 | 666.79999 | 9.2 | 1.40 | 663.6 | 679.2 | 660.6 | 67771 |
| 1729527300 | 657.6 | -6.9 | -1.04 | 683 | 689.7 | 655.79999 | 51854 |
| 1729268100 | 664.5 | 30.3 | 4.78 | 648 | 668.6 | 640 | 102297 |
| 1729181700 | 634.2 | 0.3 | 0.05 | 663.2 | 663.2 | 624.7 | 207490 |
| 1729095300 | 633.9 | -32.6 | -4.89 | 666.5 | 666.5 | 629.4 | 316090 |
| 1729008900 | 666.5 | -125.5 | -15.85 | 800 | 804.5 | 665.5 | 234100 |
| 1728922500 | 792 | 21.3 | 2.76 | 773 | 796.4 | 769.5 | 29182 |
| 1728663300 | 770.7 | 8.1 | 1.06 | 768 | 772.1 | 755.8 | 26543 |
| 1728576900 | 762.6 | -4.9 | -0.64 | 769.8 | 770 | 750.8 | 35179 |
| 1728490500 | 767.5 | 15.4 | 2.05 | 751.4 | 767.5 | 744.8 | 32261 |
| 1728404100 | 752.1 | 4.5 | 0.60 | 740.6 | 756.7 | 737.1 | 50786 |
| 1728317700 | 747.6 | -9.9 | -1.31 | 756.7 | 759 | 733.3 | 35945 |
| 1728058500 | 757.5 | 2.4 | 0.32 | 753.2 | 770.4 | 747.3 | 40769 |
| 1727972100 | 755.1 | -2.3 | -0.30 | 753.8 | 759.4 | 745.4 | 25854 |
| 1727885700 | 757.4 | 15.6 | 2.10 | 744.1 | 757.7 | 739.5 | 32675 |
| 1727799300 | 741.8 | -3.8 | -0.51 | 770.9 | 770.9 | 733.1 | 48963 |
| 1727712900 | 745.6 | -11.7 | -1.54 | 753.4 | 759.3 | 745.5 | 32564 |
| 1727453700 | 757.3 | -2.5 | -0.33 | 769.8 | 769.8 | 753.2 | 33191 |
| 1727367300 | 759.8 | 24.8 | 3.37 | 771.6 | 773.4 | 752.2 | 59536 |
| 1727280900 | 735 | 7.4 | 1.02 | 726 | 740.1 | 725.4 | 35918 |
| 1727194500 | 727.6 | 9.3 | 1.29 | 729.6 | 736.8 | 718.6 | 45684 |
| 1727108100 | 718.3 | 1.6 | 0.22 | 719 | 730.5 | 711.4 | 35423 |
| 1726848900 | 716.7 | -31.2 | -4.17 | 732.5 | 739.7 | 709.1 | 62100 |
| 1726762500 | 747.9 | 32.9 | 4.60 | 721.8 | 750 | 719.35 | 78168 |
| 1726676100 | 715 | -11 | -1.52 | 724.2 | 724.2 | 710.3 | 56622 |
| 1726589700 | 726 | 6.1 | 0.85 | 717.1 | 729.9 | 715.4 | 45952 |
| 1726503300 | 719.9 | -14.1 | -1.92 | 733.4 | 737.1 | 714.6 | 32563 |
| 1726244100 | 734 | 11.6 | 1.61 | 724.55 | 735.45 | 722.65 | 43843 |
| 1726157700 | 722.4 | 24.3 | 3.48 | 727 | 730.9 | 719.9 | 93553 |
| 1726071300 | 698.1 | 25.6 | 3.81 | 681.4 | 704.8 | 679.1 | 80851 |
| 1725984900 | 672.5 | -4 | -0.59 | 693.6 | 693.6 | 671.4 | 40339 |
| 1725898500 | 676.5 | -4.5 | -0.66 | 706.9 | 706.9 | 668.7 | 85506 |
| 1725639300 | 681 | -39 | -5.42 | 716.5 | 723.1 | 678.6 | 126857 |
| 1725552900 | 720 | -16.4 | -2.23 | 730.9 | 735.3 | 713.8 | 58655 |
| 1725466500 | 736.4 | -46.4 | -5.93 | 765.2 | 765.2 | 723.4 | 108241 |
| 1725380100 | 782.8 | -35.9 | -4.39 | 814.8 | 818.8 | 779.25 | 41049 |
| 1725293700 | 818.7 | 6.7 | 0.83 | 802.4 | 819.6 | 802.4 | 12695 |
| 1725034500 | 812 | -11 | -1.34 | 807.3 | 818.9 | 805.9 | 63708 |
| 1724948100 | 823 | 23.6 | 2.95 | 796.8 | 823.9 | 794.9 | 81411 |
| 1724861700 | 799.4 | 5.2 | 0.65 | 798.9 | 807.6 | 795.1 | 35480 |
| 1724775300 | 794.2 | -2.8 | -0.35 | 791.1 | 799.2 | 784.3 | 38978 |
| 1724688900 | 797 | -21.8 | -2.66 | 810.95 | 814.5 | 791.4 | 44181 |
| 1724429700 | 818.8 | -14.2 | -1.70 | 818.9 | 828 | 811.1 | 58796 |
| 1724343300 | 833 | -10.3 | -1.22 | 845.1 | 847.9 | 832.3 | 26013 |
| 1724256900 | 843.3 | 10.7 | 1.29 | 834.5 | 846.5 | 832.5 | 31975 |
| 1724170500 | 832.6 | 3.2 | 0.39 | 845.5 | 854.7 | 828.4 | 34380 |
| 1724084100 | 829.4 | -3.1 | -0.37 | 826.5 | 836.9 | 823.8 | 26613 |
| 1723824900 | 832.5 | 0.5 | 0.06 | 839.7 | 841.1 | 825 | 39556 |
| 1723738500 | 832 | 32.7 | 4.09 | 802.7 | 832.8 | 800.7 | 30651 |
| 1723652100 | 799.3 | 9.8 | 1.24 | 779.6 | 807.8 | 779.6 | 40932 |
| 1723565700 | 789.5 | 4.9 | 0.62 | 792.1 | 793.9 | 781.7 | 43375 |
| 1723479300 | 784.6 | 0.6 | 0.08 | 789.6 | 793.1 | 781.4 | 35554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
