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 |
|---|---|---|---|---|---|---|---|
| 1740503700 | 697.8 | -15.7 | -2.20 | 692 | 705.05 | 688.2 | 89183 |
| 1740417300 | 713.5 | 3.4 | 0.48 | 710 | 715.7 | 702.8 | 36956 |
| 1740158100 | 710.1 | 0.2 | 0.03 | 723.6 | 723.6 | 702.9 | 66294 |
| 1740071700 | 709.9 | -7.6 | -1.06 | 723 | 723 | 708 | 33904 |
| 1739985300 | 717.5 | 1.3 | 0.18 | 704 | 720.9 | 699 | 39267 |
| 1739898900 | 716.2 | -11.6 | -1.59 | 728.9 | 730.7 | 714.85 | 26673 |
| 1739812500 | 727.8 | -4.4 | -0.60 | 726.1 | 730.3 | 718.7 | 43156 |
| 1739553300 | 732.2 | -5.7 | -0.77 | 739.9 | 744.8 | 729.4 | 32230 |
| 1739466900 | 737.9 | 19.5 | 2.71 | 726.6 | 738.3 | 719.1 | 33688 |
| 1739380500 | 718.4 | -5.2 | -0.72 | 712.6 | 725.7 | 708.1 | 32745 |
| 1739294100 | 723.6 | 6.6 | 0.92 | 732 | 732 | 715.7 | 34255 |
| 1739207700 | 717 | 14 | 1.99 | 708.1 | 719.2 | 706.3 | 31526 |
| 1738948500 | 703 | -12.3 | -1.72 | 714.5 | 716.15 | 701.1 | 43760 |
| 1738862100 | 715.3 | 9.2 | 1.30 | 729.9 | 729.9 | 705.5 | 39654 |
| 1738775700 | 706.1 | -6.3 | -0.88 | 702.5 | 709.1 | 693.5 | 34274 |
| 1738689300 | 712.4 | 2.5 | 0.35 | 713.9 | 717.1 | 702.7 | 45852 |
| 1738602900 | 709.9 | -12.8 | -1.77 | 710 | 711.5 | 692.2 | 49235 |
| 1738343700 | 722.7 | 16 | 2.26 | 713.6 | 729.8 | 712.6 | 48569 |
| 1738257300 | 706.7 | 24.2 | 3.55 | 695.2 | 716.5 | 692.9 | 95058 |
| 1738170900 | 682.5 | 35.9 | 5.55 | 715.1 | 721.7 | 680.9 | 183872 |
| 1738084500 | 646.6 | -5 | -0.77 | 651.79999 | 659.79999 | 638.7 | 99299 |
| 1737998100 | 651.6 | -49.1 | -7.01 | 660 | 660 | 618.5 | 210050 |
| 1737738900 | 700.7 | -14.6 | -2.04 | 714.4 | 723.45 | 698.55 | 54331 |
| 1737652500 | 715.3 | -17.1 | -2.33 | 743.1 | 743.1 | 707.3 | 84093 |
| 1737566100 | 732.4 | 0 | 0.00 | 732.4 | 732.4 | 732.4 | 0 |
| 1737479700 | 732.4 | -15.6 | -2.09 | 746.6 | 749.55 | 727.6 | 45395 |
| 1737393300 | 748 | 8.9 | 1.20 | 742.6 | 748.6 | 735.3 | 23415 |
| 1737134100 | 739.1 | -6.3 | -0.85 | 734.1 | 749.3 | 731 | 43623 |
| 1737047700 | 745.4 | 32.7 | 4.59 | 737.9 | 747.4 | 729.2 | 91038 |
| 1736961300 | 712.7 | 0 | 0.00 | 706.8 | 721.45 | 705.5 | 89612 |
| 1736874900 | 712.7 | 1.2 | 0.17 | 714.9 | 726.7 | 707.1 | 48056 |
| 1736788500 | 711.5 | -13.8 | -1.90 | 714.7 | 716.1 | 699.3 | 49530 |
| 1736529300 | 725.3 | -8.6 | -1.17 | 730.5 | 734.2 | 718 | 48190 |
| 1736442900 | 733.9 | 9.6 | 1.33 | 717 | 733.9 | 713.2 | 24962 |
| 1736356500 | 724.3 | -14.1 | -1.91 | 739.4 | 744.4 | 718.3 | 41309 |
| 1736270100 | 738.4 | -9.4 | -1.26 | 746.3 | 751.7 | 730.65 | 56611 |
| 1736183700 | 747.8 | 59.8 | 8.69 | 703.5 | 747.9 | 702.8 | 73995 |
| 1735924500 | 688 | -2 | -0.29 | 675.2 | 691.2 | 675.2 | 25071 |
| 1735838100 | 690 | 11.3 | 1.66 | 689.9 | 690.6 | 671.4 | 25410 |
| 1735751700 | 678.7 | 0 | 0.00 | 678.7 | 678.7 | 678.7 | 0 |
| 1735665300 | 678.7 | 6.8 | 1.01 | 668.5 | 679.15 | 668.5 | 8166 |
| 1735578900 | 671.9 | -13 | -1.90 | 684.9 | 684.9 | 668.6 | 28320 |
| 1735319700 | 684.9 | -4.57 | -0.66 | 681.3 | 695.5 | 680.1 | 28686 |
| 1735218900 | 689.46635 | 0 | 0.00 | 689.46635 | 689.46635 | 689.46635 | 0 |
| 1735132500 | 689.46635 | 0 | 0.00 | 689.46635 | 689.46635 | 689.46635 | 0 |
| 1735046100 | 689.46635 | 5.67 | 0.83 | 690.2 | 690.6 | 685.9 | 11830 |
| 1734974100 | 683.8 | -2.3 | -0.34 | 681.1 | 689.7 | 678.35 | 25183 |
| 1734714900 | 686.1 | -4.7 | -0.68 | 683.8 | 686.8 | 669.25 | 47766 |
| 1734628500 | 690.8 | -26.5 | -3.69 | 696.7 | 700.2 | 685.6 | 86756 |
| 1734542100 | 717.3 | 13.9 | 1.98 | 706.15 | 721.9 | 702.4 | 67452 |
| 1734455700 | 703.4 | 15.4 | 2.24 | 684.7 | 713.6 | 684.5 | 91830 |
| 1734369300 | 688 | 0.3 | 0.04 | 683.6 | 691.2 | 680.2 | 40395 |
| 1734110100 | 687.7 | 4.4 | 0.64 | 682.5 | 691 | 681.8 | 42281 |
| 1734023700 | 683.3 | 5 | 0.74 | 671.5 | 686 | 666.1 | 35354 |
| 1733937300 | 678.3 | 8 | 1.19 | 673.4 | 682.1 | 670.7 | 29202 |
| 1733850900 | 670.29999 | -4.7 | -0.70 | 675 | 682.5 | 669.04999 | 36694 |
| 1733764500 | 675 | -2.6 | -0.38 | 680 | 683.5 | 668.29999 | 32339 |
| 1733505300 | 677.6 | -1.6 | -0.24 | 675.5 | 678.4 | 670.4 | 39717 |
| 1733418900 | 679.2 | -4.3 | -0.63 | 685.7 | 692.9 | 670.7 | 64035 |
| 1733332500 | 683.5 | 5.6 | 0.83 | 679.2 | 690.9 | 674.4 | 50121 |
| 1733246100 | 677.9 | 13.8 | 2.08 | 672 | 683.4 | 662.2 | 72500 |
| 1733159700 | 664.1 | 5.7 | 0.87 | 664.7 | 664.7 | 644 | 42551 |
| 1732900500 | 658.4 | 15.5 | 2.41 | 641.4 | 662.9 | 638.6 | 35104 |
| 1732814100 | 642.9 | 15.2 | 2.42 | 661 | 662.4 | 639.29999 | 55911 |
| 1732727700 | 627.7 | -12.3 | -1.92 | 649.9 | 649.9 | 625.29999 | 32223 |
| 1732641300 | 640 | -12 | -1.84 | 649.79999 | 650.29999 | 638.9 | 46409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
