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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 824.9 | -25.1 | -2.95 | 855 | 857.7 | 820.6 | 17393 |
| 1721334360 | 850 | -4.9 | -0.57 | 872 | 889 | 835.5 | 32334 |
| 1721248020 | 854.9 | -127.4 | -12.97 | 955 | 955 | 851.9 | 51833 |
| 1721161560 | 982.3 | 4.1 | 0.42 | 979.8 | 991 | 975.1 | 6009 |
| 1721075160 | 978.2 | -16.8 | -1.69 | 1006.8 | 1013.2 | 975 | 11810 |
| 1720815960 | 995 | 12 | 1.22 | 984 | 1008.6 | 973.4 | 8358 |
| 1720729560 | 983 | -29.4 | -2.90 | 1013.6 | 1022.4 | 980 | 9253 |
| 1720643220 | 1012.4 | 29.8 | 3.03 | 983.2 | 1014.8 | 978 | 7571 |
| 1720556760 | 982.6 | -12.4 | -1.25 | 1003 | 1003.2 | 982 | 8846 |
| 1720470360 | 995 | 5.9 | 0.60 | 992.5 | 1010.8 | 992.5 | 7265 |
| 1720211220 | 989.1 | 0.9 | 0.09 | 988.6 | 999 | 987.6 | 5557 |
| 1720124820 | 988.2 | -4.8 | -0.48 | 993.2 | 994 | 980.5 | 3707 |
| 1720038420 | 993 | 20.5 | 2.11 | 975.1 | 993.3 | 975.1 | 8311 |
| 1719952020 | 972.5 | 11.5 | 1.20 | 960.9 | 973.1 | 949.7 | 4062 |
| 1719865620 | 961 | 6.5 | 0.68 | 954.1 | 972.1 | 947.1 | 5709 |
| 1719606420 | 954.5 | -6.4 | -0.67 | 964.8 | 979 | 950 | 4011 |
| 1719520020 | 960.9 | 9.9 | 1.04 | 951.2 | 971 | 947.9 | 3632 |
| 1719433620 | 951 | -6.2 | -0.65 | 958.7 | 966 | 942 | 4652 |
| 1719347160 | 957.2 | 22 | 2.35 | 931 | 957.2 | 920.9 | 5301 |
| 1719260820 | 935.2 | -35.1 | -3.62 | 970 | 970 | 933.3 | 9052 |
| 1719001620 | 970.3 | -12.7 | -1.29 | 982.8 | 983.8 | 957.4 | 6390 |
| 1718915160 | 983 | 12 | 1.24 | 974.6 | 990 | 972 | 9681 |
| 1718828820 | 971 | -14.4 | -1.46 | 990.4 | 993.7 | 965.6 | 6225 |
| 1718742360 | 985.4 | 4.6 | 0.47 | 982.1 | 994.9 | 969 | 7775 |
| 1718656020 | 980.8 | 19.6 | 2.04 | 966.9 | 982.1 | 962 | 7894 |
| 1718396820 | 961.2 | -19.3 | -1.97 | 982.4 | 982.4 | 950.7 | 8028 |
| 1718310420 | 980.5 | -8.1 | -0.82 | 993 | 999.9 | 965.1 | 10133 |
| 1718224020 | 988.6 | 27.4 | 2.85 | 965.4 | 993.8 | 959 | 7775 |
| 1718137620 | 961.2 | -6.6 | -0.68 | 969.3 | 969.5 | 951 | 5860 |
| 1718051220 | 967.8 | 12.8 | 1.34 | 958.9 | 973 | 942.8 | 8993 |
| 1717792020 | 955 | -9.1 | -0.94 | 965.6 | 970 | 951 | 9344 |
| 1717705620 | 964.1 | 9.1 | 0.95 | 951.8 | 970 | 948.6 | 11621 |
| 1717619220 | 955 | 80.8 | 9.24 | 876.8 | 956.9 | 876.1 | 15273 |
| 1717532820 | 874.2 | -8.8 | -1.00 | 880.6 | 886.1 | 867.1 | 5280 |
| 1717446420 | 883 | -2 | -0.23 | 885.1 | 896.1 | 873.1 | 7095 |
| 1717187220 | 885 | -6 | -0.67 | 889.5 | 901 | 861.1 | 6473 |
| 1717100820 | 891 | 2.9 | 0.33 | 883.5 | 893.4 | 878 | 4980 |
| 1717014420 | 888.1 | -21.9 | -2.41 | 908.8 | 909.4 | 882.2 | 7991 |
| 1716928020 | 910 | 25.3 | 2.86 | 884.2 | 910 | 884.2 | 9306 |
| 1716841560 | 884.7 | 4.2 | 0.48 | 888.9 | 888.9 | 875 | 5160 |
| 1716582420 | 880.5 | 13.3 | 1.53 | 869.5 | 884.1 | 861 | 6216 |
| 1716496020 | 867.2 | 16.4 | 1.93 | 864.9 | 892 | 859 | 13744 |
| 1716409620 | 850.8 | -1.2 | -0.14 | 854.1 | 861.5 | 845.1 | 4442 |
| 1716323160 | 852 | -13.1 | -1.51 | 866.1 | 866.9 | 843.3 | 5008 |
| 1716236760 | 865.1 | 13.2 | 1.55 | 856 | 869.4 | 846.8 | 3088 |
| 1715977620 | 851.9 | 1.6 | 0.19 | 850.4 | 856 | 843.2 | 4576 |
| 1715891220 | 850.3 | -9.7 | -1.13 | 861.1 | 866.4 | 848 | 5066 |
| 1715804820 | 860 | 15.3 | 1.81 | 845.9 | 860 | 840.8 | 7439 |
| 1715718420 | 844.7 | -7.6 | -0.89 | 852.6 | 853 | 837.9 | 4630 |
| 1715631960 | 852.3 | -9.6 | -1.11 | 867.9 | 870 | 847 | 9229 |
| 1715372820 | 861.9 | 15.2 | 1.80 | 849.3 | 870 | 847.9 | 4767 |
| 1715286420 | 846.7 | -2.8 | -0.33 | 848.5 | 851.6 | 843.6 | 1633 |
| 1715200020 | 849.5 | 3 | 0.35 | 849.9 | 852.9 | 841.3 | 4400 |
| 1715113620 | 846.5 | -4.5 | -0.53 | 852 | 859.6 | 844.4 | 8117 |
| 1715027220 | 851 | 14.8 | 1.77 | 848 | 852.4 | 833.2 | 7833 |
| 1714768020 | 836.2 | 23.8 | 2.93 | 815.3 | 839 | 813.9 | 4934 |
| 1714681560 | 812.4 | -8.6 | -1.05 | 820 | 822.3 | 807.9 | 6408 |
| 1714508820 | 821 | -25.6 | -3.02 | 851.4 | 851.5 | 819.5 | 5285 |
| 1714422420 | 846.6 | -13.9 | -1.62 | 865.2 | 870 | 843.5 | 5697 |
| 1714163220 | 860.5 | 19 | 2.26 | 843.1 | 866 | 842.5 | 5889 |
| 1714076820 | 841.5 | 6 | 0.72 | 832 | 847.7 | 815.4 | 5642 |
| 1713990420 | 835.5 | -6 | -0.71 | 847 | 860 | 827.5 | 9992 |
| 1713903960 | 841.5 | 22.9 | 2.80 | 822 | 846.1 | 820.5 | 10385 |
| 1713817560 | 818.6 | 10.4 | 1.29 | 810.5 | 825.9 | 810.1 | 10090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
