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 | 21.2 | 2.19894201846 | 964.1 | 1024.8 | 961.1 | 704 | 1005.25676521 | DE |
| 4 | 111.4 | 12.7474539421 | 873.9 | 1024.8 | 853.6 | 706 | 961.23622839 | DE |
| 12 | 235.2 | 31.3558192241 | 750.1 | 1024.8 | 741.7 | 669 | 874.23919077 | DE |
| 26 | 302.1 | 44.2183840749 | 683.2 | 1024.8 | 587.1 | 687 | 777.23615837 | DE |
| 52 | 374.1 | 61.207460733 | 611.2 | 1024.8 | 587.1 | 812 | 730.25321839 | DE |
| 156 | 409.1 | 70.9996528983 | 576.2 | 1024.8 | 335.95 | 478 | 621.40736422 | DE |
| 260 | 542.7 | 122.616357885 | 442.6 | 1024.8 | 335.95 | 447 | 590.43044735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 986.9 | 4.2 | 0.43 | 992.1 | 993.2 | 986.7 | 484 |
| 1732742820 | 982.7 | -36.7 | -3.60 | 1019.2 | 1019.2 | 982.7 | 493 |
| 1732656420 | 1019.4 | 15.2 | 1.51 | 1008.4 | 1024.8 | 999.1 | 601 |
| 1732570020 | 1004.2 | -14.8 | -1.45 | 1019.4 | 1020.4 | 1001.6 | 611 |
| 1732310820 | 1019 | 18.6 | 1.86 | 1006.6 | 1020.4 | 997.8 | 649 |
| 1732224420 | 1000.4 | 40.2 | 4.19 | 964.1 | 1004 | 961.1 | 1164 |
| 1732138020 | 960.2 | -8.2 | -0.85 | 966.6 | 978 | 958.2 | 299 |
| 1732051620 | 968.4 | 12.9 | 1.35 | 952.9 | 968.4 | 938.6 | 511 |
| 1731965220 | 955.5 | -6.7 | -0.70 | 965.1 | 970.3 | 948 | 522 |
| 1731705960 | 962.2 | -26.8 | -2.71 | 977.5 | 979.7 | 951.1 | 847 |
| 1731619560 | 989 | -6.5 | -0.65 | 987.4 | 1002.4 | 981 | 781 |
| 1731533160 | 995.5 | 4.4 | 0.44 | 989.4 | 1005 | 982.5 | 801 |
| 1731446820 | 991.1 | 19 | 1.95 | 976 | 992.1 | 972.3 | 801 |
| 1731360420 | 972.1 | 29.4 | 3.12 | 948.2 | 974.2 | 944.6 | 1225 |
| 1731101220 | 942.7 | 0.2 | 0.02 | 940.7 | 949.9 | 937.7 | 874 |
| 1731014760 | 942.5 | 18.5 | 2.00 | 930.4 | 946.9 | 923 | 558 |
| 1730928360 | 924 | 35.1 | 3.95 | 909.4 | 934.9 | 901.1 | 1443 |
| 1730841960 | 888.9 | 12.1 | 1.38 | 880.9 | 891.7 | 876.6 | 626 |
| 1730755560 | 876.8 | 8 | 0.92 | 870 | 880.5 | 859.8 | 850 |
| 1730496360 | 868.8 | 10.4 | 1.21 | 857.9 | 875.6 | 857.9 | 226 |
| 1730409960 | 858.4 | -13.4 | -1.54 | 873.9 | 873.9 | 853.6 | 234 |
| 1730323560 | 871.8 | -8.8 | -1.00 | 880.6 | 891.5 | 871.8 | 611 |
| 1730237160 | 880.6 | 9 | 1.03 | 877.2 | 886.6 | 871.5 | 412 |
| 1730150760 | 871.6 | -11 | -1.25 | 888.5 | 891.4 | 871.6 | 444 |
| 1729888020 | 882.6 | 0.1 | 0.01 | 886 | 893 | 879.2 | 752 |
| 1729801560 | 882.5 | 40.1 | 4.76 | 834.9 | 904.9 | 832.1 | 1217 |
| 1729715160 | 842.4 | -7.2 | -0.85 | 849.8 | 853.7 | 836.2 | 908 |
| 1729628760 | 849.6 | 3.5 | 0.41 | 852.4 | 856.9 | 844.1 | 763 |
| 1729542360 | 846.1 | -4.2 | -0.49 | 848.7 | 849.8 | 817 | 645 |
| 1729283160 | 850.3 | -0.9 | -0.11 | 849.7 | 856.7 | 845.1 | 505 |
| 1729196760 | 851.2 | 4.5 | 0.53 | 848 | 860 | 845.1 | 642 |
| 1729110360 | 846.7 | -6.7 | -0.79 | 852.4 | 856.1 | 836.7 | 365 |
| 1729023960 | 853.4 | -12.2 | -1.41 | 868.8 | 869.9 | 851.4 | 496 |
| 1728937620 | 865.6 | 5.1 | 0.59 | 860.5 | 869.9 | 857.5 | 883 |
| 1728678360 | 860.5 | -3.5 | -0.41 | 862 | 865.1 | 857.1 | 670 |
| 1728591960 | 864 | 8.5 | 0.99 | 859.1 | 869 | 853.2 | 379 |
| 1728505560 | 855.5 | 14.5 | 1.72 | 837.9 | 855.6 | 835.6 | 517 |
| 1728419160 | 841 | 18.7 | 2.27 | 822.7 | 846.8 | 822.1 | 389 |
| 1728332760 | 822.3 | -11.7 | -1.40 | 835.9 | 841.2 | 822.3 | 556 |
| 1728073560 | 834 | 28.9 | 3.59 | 810.7 | 834 | 808.1 | 707 |
| 1727987220 | 805.1 | 5.3 | 0.66 | 794.9 | 808.7 | 789.3 | 521 |
| 1727900820 | 799.8 | 10.7 | 1.36 | 780 | 801.2 | 777.7 | 713 |
| 1727814420 | 789.1 | -11.1 | -1.39 | 803.8 | 813 | 785 | 443 |
| 1727728020 | 800.2 | 14.3 | 1.82 | 789.1 | 800.2 | 780 | 1021 |
| 1727468760 | 785.9 | -0.1 | -0.01 | 793.4 | 794.1 | 785.9 | 465 |
| 1727382360 | 786 | -13.9 | -1.74 | 798 | 805 | 781.1 | 960 |
| 1727295960 | 799.9 | -26.4 | -3.19 | 818.6 | 823 | 790.8 | 1162 |
| 1727209560 | 826.3 | -8 | -0.96 | 835.7 | 838.2 | 816.8 | 591 |
| 1727123160 | 834.3 | -5.7 | -0.68 | 845 | 848.7 | 832.8 | 916 |
| 1726864020 | 840 | 15.1 | 1.83 | 823.2 | 840 | 818.6 | 619 |
| 1726777560 | 824.9 | 24.1 | 3.01 | 813.9 | 825 | 807.5 | 1728 |
| 1726691220 | 800.8 | 0.9 | 0.11 | 799.1 | 802.6 | 794.8 | 169 |
| 1726604760 | 799.9 | -1.2 | -0.15 | 804.3 | 809.8 | 798.1 | 481 |
| 1726518420 | 801.1 | 5.5 | 0.69 | 792.9 | 807.5 | 787 | 425 |
| 1726259160 | 795.6 | -4.9 | -0.61 | 797.5 | 802.1 | 789 | 512 |
| 1726172760 | 800.5 | 5.8 | 0.73 | 796.5 | 803.9 | 794.7 | 765 |
| 1726086360 | 794.7 | 20.9 | 2.70 | 775.3 | 795 | 767 | 751 |
| 1725999960 | 773.8 | -0.3 | -0.04 | 777.7 | 788 | 769.8 | 499 |
| 1725913620 | 774.1 | 27.8 | 3.73 | 746 | 774.1 | 745 | 815 |
| 1725654360 | 746.3 | -0.2 | -0.03 | 746 | 764.4 | 741.7 | 345 |
| 1725567960 | 746.5 | -5.7 | -0.76 | 750.1 | 756.4 | 744.3 | 259 |
| 1725481560 | 752.2 | -2 | -0.27 | 749.5 | 755 | 744.3 | 416 |
| 1725395160 | 754.2 | -25.7 | -3.30 | 772.2 | 780.9 | 754.2 | 958 |
| 1725308760 | 779.9 | 7.2 | 0.93 | 774 | 781.3 | 773 | 949 |
| 1725049560 | 772.7 | 15.1 | 1.99 | 752.3 | 772.7 | 752.3 | 425 |
| 1724963160 | 757.6 | 26.6 | 3.64 | 728.4 | 764.5 | 728.3 | 522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
