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 | -3.4 | -0.475724080034 | 714.7 | 722 | 704 | 60388 | 711.94537458 | DE |
| 4 | 6.3 | 0.893617021277 | 705 | 725 | 693.8 | 86823 | 714.04579887 | DE |
| 12 | 20.3 | 2.93777134588 | 691 | 725 | 669.2 | 86502 | 703.09584667 | DE |
| 26 | 103.3 | 16.9901315789 | 608 | 725 | 600.1 | 512412 | 656.44781878 | DE |
| 52 | 116.9 | 19.6668909825 | 594.4 | 725 | 569 | 276302 | 651.70923914 | DE |
| 156 | -191.7 | -21.2292358804 | 903 | 907 | 552.7 | 149595 | 665.56128248 | DE |
| 260 | -58.7 | -7.62337662338 | 770 | 950 | 540 | 133726 | 703.59721621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 711.3 | 7.3 | 1.04 | 708 | 711.3 | 704.7 | 141157 |
| 1721925000 | 704 | -7.4 | -1.04 | 708.4 | 711.3 | 704 | 72705 |
| 1721838600 | 711.4 | -1.5 | -0.21 | 710.4 | 713.1 | 710 | 54439 |
| 1721752200 | 712.9 | -4.1 | -0.57 | 713.1 | 713.1 | 711 | 54942 |
| 1721665800 | 717 | 0.8 | 0.11 | 720.8 | 722 | 714 | 56219 |
| 1721406600 | 716.2 | -3.6 | -0.50 | 714.7 | 721.1 | 714.7 | 63635 |
| 1721320200 | 719.8 | 2.6 | 0.36 | 723.4 | 723.4 | 719.5 | 100587 |
| 1721233800 | 717.2 | -6.8 | -0.94 | 717.4 | 717.7 | 714.8 | 104272 |
| 1721147400 | 724 | 1.8 | 0.25 | 724 | 724 | 724 | 75384 |
| 1721061000 | 722.2 | -2.4 | -0.33 | 718.4 | 725 | 718.4 | 92204 |
| 1720801800 | 724.6 | 3.2 | 0.44 | 724.9 | 724.9 | 720.5 | 95095 |
| 1720715400 | 721.4 | 1.4 | 0.19 | 723.1 | 723.1 | 720.8 | 122978 |
| 1720629000 | 720 | 4.1 | 0.57 | 719 | 721 | 714.1 | 88392 |
| 1720542600 | 715.9 | 0.9 | 0.13 | 715.6 | 719 | 714 | 82327 |
| 1720456200 | 715 | -1 | -0.14 | 713.9 | 715.7 | 711.7 | 58124 |
| 1720197000 | 716 | 2.2 | 0.31 | 711.7 | 724.7 | 710.8 | 116305 |
| 1720110600 | 713.8 | 7.5 | 1.06 | 697.2 | 713.8 | 697.2 | 40822 |
| 1720024200 | 706.3 | 5 | 0.71 | 706.3 | 707 | 703 | 106742 |
| 1719937800 | 701.3 | -3.3 | -0.47 | 701.4 | 705.3 | 701.3 | 72243 |
| 1719851400 | 704.6 | 1.6 | 0.23 | 693.8 | 706 | 693.8 | 121527 |
| 1719592200 | 703 | 1 | 0.14 | 705 | 706.4 | 703 | 157520 |
| 1719505800 | 702 | -1 | -0.14 | 702 | 702.8 | 701 | 134711 |
| 1719419400 | 703 | 3.1 | 0.44 | 703.4 | 704 | 700 | 107653 |
| 1719333000 | 699.9 | -0.9 | -0.13 | 703.4 | 703.4 | 697.5 | 100609 |
| 1719246600 | 700.8 | -1.2 | -0.17 | 691.8 | 703.4 | 691.8 | 88703 |
| 1718987400 | 702 | 4 | 0.57 | 693 | 702.5 | 693 | 141824 |
| 1718901000 | 698 | 4 | 0.58 | 677.1 | 698 | 677.1 | 87439 |
| 1718814600 | 694 | 14 | 2.06 | 684 | 695 | 682 | 184146 |
| 1718728200 | 680 | 3.2 | 0.47 | 671.6 | 684.3 | 671.6 | 112886 |
| 1718641800 | 676.8 | -3.2 | -0.47 | 678 | 678 | 674.4 | 106161 |
| 1718382600 | 680 | 10.8 | 1.61 | 678.4 | 680 | 676 | 37616 |
| 1718296200 | 669.2 | -3.8 | -0.56 | 677 | 677 | 669.2 | 34777 |
| 1718209800 | 673 | -4.4 | -0.65 | 675.5 | 678 | 673 | 37398 |
| 1718123400 | 677.4 | -3.6 | -0.53 | 681.5 | 681.5 | 677.4 | 62349 |
| 1718037000 | 681 | -1.4 | -0.21 | 680.5 | 682.4 | 680.5 | 65479 |
| 1717777800 | 682.4 | 2.4 | 0.35 | 674.5 | 682.5 | 674.5 | 39700 |
| 1717691400 | 680 | -1 | -0.15 | 680.8 | 682.6 | 675.8 | 61965 |
| 1717605000 | 681 | 5.9 | 0.87 | 683 | 683 | 678.5 | 62606 |
| 1717518600 | 675.1 | -15.9 | -2.30 | 685 | 689.4 | 675 | 88277 |
| 1717432200 | 691 | 5.8 | 0.85 | 688 | 699.9 | 688 | 113637 |
| 1717173000 | 685.2 | 0.2 | 0.03 | 684 | 688 | 684 | 118283 |
| 1717086600 | 685 | -3 | -0.44 | 690 | 698.8 | 685 | 124694 |
| 1717000200 | 688 | -13.6 | -1.94 | 708.8 | 708.8 | 688 | 59239 |
| 1716913800 | 701.6 | -0.8 | -0.11 | 700 | 711 | 700 | 70372 |
| 1716568200 | 702.4 | -2.8 | -0.40 | 711.9 | 711.9 | 700 | 57128 |
| 1716481800 | 705.2 | -4.8 | -0.68 | 719.9 | 719.9 | 705.2 | 61899 |
| 1716395400 | 710 | -4.3 | -0.60 | 705 | 715.8 | 705 | 79035 |
| 1716309000 | 714.3 | -5.9 | -0.82 | 724.9 | 724.9 | 714 | 316389 |
| 1716222600 | 720.2 | 6 | 0.84 | 715 | 720.2 | 712 | 52769 |
| 1715963400 | 714.2 | 0.2 | 0.03 | 717.9 | 717.9 | 714.2 | 37754 |
| 1715877000 | 714 | 0.1 | 0.01 | 712 | 716 | 711.1 | 38269 |
| 1715790600 | 713.9 | -0.6 | -0.08 | 718.7 | 724.2 | 710 | 144877 |
| 1715704200 | 714.5 | 4.7 | 0.66 | 699.6 | 714.5 | 699.6 | 72890 |
| 1715617800 | 709.8 | 0.8 | 0.11 | 709 | 710 | 709 | 39079 |
| 1715358600 | 709 | 6.5 | 0.93 | 702.5 | 709.5 | 699.1 | 145690 |
| 1715272200 | 702.5 | 3 | 0.43 | 700 | 702.5 | 698 | 36924 |
| 1715185800 | 699.5 | 2.5 | 0.36 | 689.1 | 699.5 | 689.1 | 11468 |
| 1715099400 | 697 | 3 | 0.43 | 685 | 697 | 685 | 124229 |
| 1714753800 | 694 | 2 | 0.29 | 691 | 695 | 684 | 21748 |
| 1714667400 | 692 | 4 | 0.58 | 697 | 697 | 679.4 | 57004 |
| 1714581000 | 688 | -2 | -0.29 | 682 | 688 | 680 | 63233 |
| 1714494600 | 690 | 8 | 1.17 | 672.1 | 690 | 663.1 | 52340 |
| 1714408200 | 682 | 6.5 | 0.96 | 674.5 | 682 | 663.1 | 58920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
