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 | -12 | -0.573065902579 | 2094 | 2127 | 2039 | 57093 | 2068.13596365 | DE |
| 4 | -88 | -4.05529953917 | 2170 | 2224 | 2039 | 51628 | 2112.26200222 | DE |
| 12 | -218 | -9.47826086957 | 2300 | 2341 | 2039 | 52861 | 2168.41216526 | DE |
| 26 | 227.8 | 12.2856218315 | 1854.2 | 2436 | 1809.4 | 51124 | 2204.05097923 | DE |
| 52 | 179 | 9.40620073568 | 1903 | 2436 | 1641 | 52138 | 2029.39943765 | DE |
| 156 | 813.5 | 64.1308632243 | 1268.5 | 2436 | 957.6 | 64450 | 1592.27290506 | DE |
| 260 | 1437.2 | 222.890818859 | 644.8 | 2436 | 516 | 62290 | 1284.91977324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2085 | 23 | 1.12 | 2071 | 2127 | 2065 | 52900 |
| 1721406600 | 2062 | -5 | -0.24 | 2070 | 2079 | 2039 | 80471 |
| 1721320200 | 2067 | 2 | 0.10 | 2085 | 2093 | 2053 | 39312 |
| 1721233800 | 2065 | 0 | 0.00 | 2069 | 2094 | 2048 | 56495 |
| 1721147400 | 2065 | -49 | -2.32 | 2094 | 2111 | 2064 | 56288 |
| 1721061000 | 2114 | -56 | -2.58 | 2150 | 2158 | 2106 | 45193 |
| 1720801800 | 2170 | 53 | 2.50 | 2120 | 2181 | 2119 | 63463 |
| 1720715400 | 2117 | 31 | 1.49 | 2102 | 2127 | 2094 | 51256 |
| 1720629000 | 2086 | 25 | 1.21 | 2070 | 2091 | 2048 | 41669 |
| 1720542600 | 2061 | -28 | -1.34 | 2083 | 2100 | 2057 | 53170 |
| 1720456200 | 2089 | -27 | -1.28 | 2106 | 2136 | 2088 | 55227 |
| 1720197000 | 2116 | -6 | -0.28 | 2130 | 2140 | 2106 | 35577 |
| 1720110600 | 2122 | 5 | 0.24 | 2130 | 2137 | 2109 | 29036 |
| 1720024200 | 2117 | 15 | 0.71 | 2124 | 2148 | 2107 | 55044 |
| 1719937800 | 2102 | 0 | 0.00 | 2100 | 2107 | 2084 | 58790 |
| 1719851400 | 2102 | -38 | -1.78 | 2185 | 2194 | 2102 | 61090 |
| 1719592200 | 2140 | -33 | -1.52 | 2167 | 2168 | 2137 | 60771 |
| 1719505800 | 2173 | -28 | -1.27 | 2195 | 2211 | 2169 | 44872 |
| 1719419400 | 2201 | -8 | -0.36 | 2218 | 2224 | 2174 | 54662 |
| 1719333000 | 2209 | 31 | 1.42 | 2170 | 2218 | 2162 | 50139 |
| 1719246600 | 2178 | 17 | 0.79 | 2165 | 2192 | 2161 | 42462 |
| 1718987400 | 2161 | -9 | -0.41 | 2168 | 2197 | 2150 | 146161 |
| 1718901000 | 2170 | 43 | 2.02 | 2135 | 2187 | 2127 | 69114 |
| 1718814600 | 2127 | 8 | 0.38 | 2119 | 2128 | 2102 | 38921 |
| 1718728200 | 2119 | -6 | -0.28 | 2144 | 2148 | 2105 | 41545 |
| 1718641800 | 2125 | 13 | 0.62 | 2115 | 2125 | 2087 | 46388 |
| 1718382600 | 2112 | -56 | -2.58 | 2159 | 2163 | 2084 | 92667 |
| 1718296200 | 2168 | 12 | 0.56 | 2156 | 2180 | 2143 | 59522 |
| 1718209800 | 2156 | 26 | 1.22 | 2123 | 2160 | 2107 | 53485 |
| 1718123400 | 2130 | -9 | -0.42 | 2151 | 2155 | 2124 | 72047 |
| 1718037000 | 2139 | -62 | -2.82 | 2139 | 2140 | 2107 | 101021 |
| 1717777800 | 2201 | -9 | -0.41 | 2213 | 2220 | 2158 | 63458 |
| 1717691400 | 2210 | -7 | -0.32 | 2226 | 2250 | 2209 | 51403 |
| 1717605000 | 2217 | 54 | 2.50 | 2181 | 2219 | 2169 | 37857 |
| 1717518600 | 2163 | -7 | -0.32 | 2169 | 2184 | 2152 | 44079 |
| 1717432200 | 2170 | -6 | -0.28 | 2190 | 2195 | 2160 | 34377 |
| 1717173000 | 2176 | 5 | 0.23 | 2166 | 2178 | 2158 | 98421 |
| 1717086600 | 2171 | 23 | 1.07 | 2148 | 2175 | 2143 | 40931 |
| 1717000200 | 2148 | -32 | -1.47 | 2175 | 2176 | 2141 | 58145 |
| 1716913800 | 2180 | -20 | -0.91 | 2218 | 2222 | 2173 | 44842 |
| 1716827400 | 2200 | 20 | 0.92 | 2187 | 2203 | 2178 | 31806 |
| 1716568200 | 2180 | -8 | -0.37 | 2179 | 2196 | 2159 | 52372 |
| 1716481800 | 2188 | 4 | 0.18 | 2187 | 2202 | 2163 | 59213 |
| 1716395400 | 2184 | -97 | -4.25 | 2265 | 2270 | 2177 | 78680 |
| 1716309000 | 2281 | -20 | -0.87 | 2296 | 2313 | 2276 | 31533 |
| 1716222600 | 2301 | 6 | 0.26 | 2294 | 2318 | 2286 | 33834 |
| 1715963400 | 2295 | 12 | 0.53 | 2275 | 2301 | 2269 | 45118 |
| 1715877000 | 2283 | -3 | -0.13 | 2282 | 2292 | 2270 | 33315 |
| 1715790600 | 2286 | -14 | -0.61 | 2300 | 2303 | 2235 | 70229 |
| 1715704200 | 2300 | 15 | 0.66 | 2289 | 2303 | 2271 | 38414 |
| 1715617800 | 2285 | -11 | -0.48 | 2306 | 2314 | 2277 | 29879 |
| 1715358600 | 2296 | -7 | -0.30 | 2339 | 2341 | 2296 | 46845 |
| 1715272200 | 2303 | -2 | -0.09 | 2296 | 2306 | 2272 | 30490 |
| 1715185800 | 2305 | 11 | 0.48 | 2294 | 2322 | 2287 | 36562 |
| 1715099400 | 2294 | 20 | 0.88 | 2287 | 2299 | 2250 | 44432 |
| 1715013000 | 2274 | -11 | -0.48 | 2287 | 2292 | 2264 | 21223 |
| 1714753800 | 2285 | 45 | 2.01 | 2260 | 2303 | 2251 | 45855 |
| 1714667400 | 2240 | -11 | -0.49 | 2234 | 2260 | 2228 | 43476 |
| 1714494600 | 2251 | -47 | -2.05 | 2300 | 2303 | 2245 | 71927 |
| 1714408200 | 2298 | -52 | -2.21 | 2352 | 2355 | 2298 | 33524 |
| 1714149000 | 2350 | 53 | 2.31 | 2332 | 2356 | 2291 | 50763 |
| 1714062600 | 2297 | -56 | -2.38 | 2380 | 2383 | 2226 | 82620 |
| 1713976200 | 2353 | -2 | -0.08 | 2332 | 2386 | 2330 | 59346 |
| 1713889800 | 2355 | 45 | 1.95 | 2330 | 2360 | 2318 | 36349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
