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 |
|---|---|---|---|---|---|---|---|
| 1720038420 | 793 | 18.1 | 2.34 | 783.6 | 795.9 | 776 | 578 |
| 1719952020 | 774.9 | 3.1 | 0.40 | 774 | 779.1 | 764.8 | 141 |
| 1719865620 | 771.8 | 3.8 | 0.49 | 772.8 | 774 | 751.3 | 593 |
| 1719606420 | 768 | 3.6 | 0.47 | 768 | 785.2 | 761.1 | 148 |
| 1719520020 | 764.4 | 9.7 | 1.29 | 763.6 | 775 | 758.1 | 206 |
| 1719433620 | 754.7 | -10 | -1.31 | 768 | 773.4 | 750.8 | 396 |
| 1719347160 | 764.7 | 27 | 3.66 | 738.9 | 764.7 | 734 | 625 |
| 1719260820 | 737.7 | -27.9 | -3.64 | 767.4 | 767.4 | 737.7 | 470 |
| 1719001620 | 765.6 | -17.1 | -2.18 | 771.7 | 782.3 | 762.5 | 497 |
| 1718915160 | 782.7 | -23.9 | -2.96 | 806.6 | 824 | 775 | 746 |
| 1718828820 | 806.6 | 0.1 | 0.01 | 808.8 | 814.9 | 796.1 | 631 |
| 1718742360 | 806.5 | 14.5 | 1.83 | 795.8 | 817.3 | 792 | 1016 |
| 1718656020 | 792 | 20.5 | 2.66 | 775.9 | 792 | 768 | 703 |
| 1718396820 | 771.5 | -4.4 | -0.57 | 779 | 782.3 | 762.5 | 311 |
| 1718310420 | 775.9 | 9.5 | 1.24 | 776.2 | 780.3 | 758.8 | 703 |
| 1718224020 | 766.4 | 22.2 | 2.98 | 747.6 | 769 | 740.4 | 751 |
| 1718137620 | 744.2 | 5.3 | 0.72 | 739.9 | 744.2 | 731.3 | 194 |
| 1718051220 | 738.9 | 26.5 | 3.72 | 718.4 | 738.9 | 715 | 248 |
| 1717792020 | 712.4 | -4.7 | -0.66 | 719.4 | 721.7 | 707.6 | 77 |
| 1717705620 | 717.1 | -5.2 | -0.72 | 721.6 | 728.2 | 712.9 | 265 |
| 1717619220 | 722.3 | 35.2 | 5.12 | 697.7 | 724.3 | 697 | 439 |
| 1717532820 | 687.1 | 0.4 | 0.06 | 694.7 | 695 | 684.79999 | 114 |
| 1717446420 | 686.7 | -7.8 | -1.12 | 702 | 709.6 | 675.2 | 209 |
| 1717187220 | 694.5 | -16.5 | -2.32 | 711.5 | 711.5 | 680 | 248 |
| 1717100820 | 711 | -4 | -0.56 | 715.3 | 716.7 | 706.4 | 179 |
| 1717014420 | 715 | -4.8 | -0.67 | 718.3 | 729.3 | 710 | 179 |
| 1716928020 | 719.8 | -6.6 | -0.91 | 722 | 727.2 | 714.3 | 375 |
| 1716841560 | 726.4 | 8.2 | 1.14 | 721.4 | 732 | 719.6 | 366 |
| 1716582420 | 718.2 | 8.2 | 1.15 | 711.8 | 720.8 | 703.9 | 103 |
| 1716496020 | 710 | -1.1 | -0.15 | 722.5 | 734.8 | 708 | 317 |
| 1716409620 | 711.1 | 5.1 | 0.72 | 709.2 | 714 | 706.2 | 166 |
| 1716323160 | 706 | -8.1 | -1.13 | 715 | 715 | 698.4 | 225 |
| 1716236760 | 714.1 | 26.6 | 3.87 | 684.29999 | 714.1 | 683 | 321 |
| 1715977620 | 687.5 | -7.8 | -1.12 | 694.2 | 696.4 | 685.6 | 215 |
| 1715891220 | 695.3 | -0.6 | -0.09 | 696 | 705.7 | 695.3 | 272 |
| 1715804820 | 695.9 | 23.9 | 3.56 | 673.1 | 695.9 | 673.1 | 178 |
| 1715718420 | 672 | 12 | 1.82 | 663.9 | 672 | 657 | 114 |
| 1715631960 | 660 | -3.8 | -0.57 | 672.2 | 674 | 659.2 | 333 |
| 1715372820 | 663.79999 | 0.9 | 0.14 | 663.4 | 671.1 | 657.7 | 203 |
| 1715286420 | 662.9 | 1.4 | 0.21 | 662.4 | 670.7 | 662.4 | 71 |
| 1715200020 | 661.5 | -6.5 | -0.97 | 661.6 | 669.7 | 657.79999 | 171 |
| 1715113620 | 668 | 4 | 0.60 | 670 | 672.1 | 660.2 | 195 |
| 1715027220 | 664 | 15 | 2.31 | 648 | 664.9 | 644.5 | 67 |
| 1714768020 | 649 | 14 | 2.20 | 641.7 | 653.29999 | 639 | 128 |
| 1714681560 | 635 | -12.7 | -1.96 | 626 | 635 | 617.7 | 432 |
| 1714508820 | 647.7 | -20.2 | -3.02 | 667.6 | 673 | 647.7 | 359 |
| 1714422420 | 667.9 | 7.5 | 1.14 | 664 | 667.9 | 656.6 | 707 |
| 1714163220 | 660.4 | 32.1 | 5.11 | 635 | 662.4 | 635 | 404 |
| 1714076820 | 628.29999 | 18.5 | 3.03 | 609 | 631.2 | 609 | 167 |
| 1713990420 | 609.79999 | -0.5 | -0.08 | 613.79999 | 622.7 | 607.29999 | 182 |
| 1713903960 | 610.29999 | 11.1 | 1.85 | 591 | 610.6 | 591 | 124 |
| 1713817560 | 599.2 | 11 | 1.87 | 586.6 | 600 | 586.6 | 406 |
| 1713558420 | 588.2 | -15.7 | -2.60 | 597.2 | 606.2 | 585.1 | 507 |
| 1713472020 | 603.9 | -17.6 | -2.83 | 616.9 | 625.2 | 603.9 | 327 |
| 1713385620 | 621.5 | -31.2 | -4.78 | 649.1 | 649.1 | 617.5 | 463 |
| 1713299220 | 652.7 | 18.6 | 2.93 | 637 | 653.1 | 637 | 163 |
| 1713212820 | 634.1 | -6.3 | -0.98 | 647 | 651.6 | 633.1 | 355 |
| 1712953620 | 640.4 | -12.8 | -1.96 | 650.7 | 657.6 | 638.2 | 168 |
| 1712867220 | 653.2 | 12.4 | 1.94 | 643.4 | 653.2 | 635.4 | 58 |
| 1712780760 | 640.79999 | 2.5 | 0.39 | 644.9 | 645 | 633 | 51 |
| 1712694360 | 638.29999 | 7.4 | 1.17 | 640 | 640.5 | 634.6 | 50 |
| 1712607960 | 630.9 | -3.9 | -0.61 | 633.1 | 635.2 | 626.9 | 124 |
| 1712348820 | 634.79999 | 18.7 | 3.04 | 625.6 | 634.79999 | 619.9 | 59 |
| 1712262360 | 616.1 | -30.7 | -4.75 | 642.2 | 653.7 | 616.1 | 262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
