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 | -46.2 | -6.75241157556 | 684.2 | 702.4 | 638 | 249 | 673.16093248 | DE |
| 4 | -13 | -1.99692780338 | 651 | 704 | 623.4 | 307 | 669.31666892 | DE |
| 12 | -111.8 | -14.9106428381 | 749.8 | 756.2 | 623.4 | 328 | 676.91212064 | DE |
| 26 | -411 | -39.180171592 | 1049 | 1065.5 | 623.4 | 262 | 743.57519174 | DE |
| 52 | -271 | -29.8129812981 | 909 | 1098.5 | 623.4 | 190 | 813.63810389 | DE |
| 156 | 88 | 16 | 550 | 1098.5 | 522.2 | 106 | 791.61484585 | DE |
| 260 | 236 | 58.7064676617 | 402 | 1098.5 | 365.8 | 126 | 670.98300725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 653.2 | -18.4 | -2.74 | 670.2 | 675.2 | 653.2 | 108 |
| 1740778020 | 671.6 | -3.4 | -0.50 | 680 | 683.2 | 671.6 | 181 |
| 1740691620 | 675 | 1.4 | 0.21 | 675.2 | 690.2 | 675 | 83 |
| 1740605220 | 673.6 | -13.4 | -1.95 | 693.4 | 702 | 669.6 | 730 |
| 1740518820 | 687 | 2 | 0.29 | 684.2 | 702.4 | 677.79999 | 142 |
| 1740432420 | 685 | 11.6 | 1.72 | 666 | 686.79999 | 663.6 | 741 |
| 1740173220 | 673.4 | 10.8 | 1.63 | 660.2 | 673.4 | 660.2 | 213 |
| 1740086820 | 662.6 | 7.8 | 1.19 | 657.6 | 671.79999 | 657.6 | 117 |
| 1740000420 | 654.79999 | 4.6 | 0.71 | 650.79999 | 660.79999 | 650.79999 | 95 |
| 1739914020 | 650.2 | 0.4 | 0.06 | 648.6 | 658.6 | 647.79999 | 320 |
| 1739827620 | 649.79999 | 8.4 | 1.31 | 648 | 652.6 | 644.6 | 186 |
| 1739568420 | 641.4 | -2.8 | -0.43 | 648 | 648 | 638.4 | 102 |
| 1739482020 | 644.2 | 4.8 | 0.75 | 634.4 | 646.2 | 634.4 | 67 |
| 1739395620 | 639.4 | -3 | -0.47 | 645.4 | 650.2 | 631.6 | 450 |
| 1739309220 | 642.4 | -27.6 | -4.12 | 670.6 | 673 | 642.4 | 598 |
| 1739222820 | 670 | -20 | -2.90 | 693 | 697.6 | 670 | 212 |
| 1738963620 | 690 | -4.6 | -0.66 | 698 | 704 | 690 | 423 |
| 1738877220 | 694.6 | 0.8 | 0.12 | 693.8 | 701 | 690.2 | 178 |
| 1738790820 | 693.8 | 20.2 | 3.00 | 672 | 696.6 | 662 | 504 |
| 1738704420 | 673.6 | 25.2 | 3.89 | 651 | 683.4 | 623.4 | 699 |
| 1738618020 | 648.4 | 0.4 | 0.06 | 644.2 | 654.4 | 640.2 | 395 |
| 1738358820 | 648 | -10.6 | -1.61 | 658.4 | 662.79999 | 648 | 162 |
| 1738272420 | 658.6 | -0.2 | -0.03 | 660 | 664 | 649.2 | 116 |
| 1738186020 | 658.79999 | 0 | 0.00 | 660 | 668.79999 | 654 | 259 |
| 1738099620 | 658.79999 | 7.6 | 1.17 | 650.6 | 660 | 649.4 | 203 |
| 1738013220 | 651.2 | 2.8 | 0.43 | 634 | 665.2 | 630.4 | 380 |
| 1737754020 | 648.4 | -19.2 | -2.88 | 660.4 | 667.2 | 645 | 273 |
| 1737667620 | 667.6 | 13.6 | 2.08 | 657 | 667.6 | 650.2 | 932 |
| 1737581220 | 654 | -5.6 | -0.85 | 664.4 | 664.79999 | 652.79999 | 209 |
| 1737494820 | 659.6 | 2.2 | 0.33 | 652.79999 | 667 | 652.79999 | 121 |
| 1737408420 | 657.4 | -11.4 | -1.70 | 664.79999 | 667.2 | 650.6 | 406 |
| 1737149220 | 668.79999 | -6.2 | -0.92 | 675.4 | 688.8 | 666 | 238 |
| 1737062820 | 675 | -8.6 | -1.26 | 681.2 | 688.2 | 675 | 222 |
| 1736976420 | 683.6 | 6.8 | 1.00 | 675 | 688.8 | 667.79999 | 123 |
| 1736890020 | 676.79999 | -9.4 | -1.37 | 696.2 | 705.2 | 676.79999 | 55 |
| 1736803620 | 686.2 | 4.6 | 0.67 | 680.79999 | 686.2 | 640 | 574 |
| 1736544420 | 681.6 | -33.6 | -4.70 | 710.8 | 712.6 | 678.6 | 109 |
| 1736458020 | 715.2 | -0.8 | -0.11 | 707 | 715.2 | 707 | 37 |
| 1736371620 | 716 | 10.8 | 1.53 | 704.6 | 720.2 | 704.6 | 183 |
| 1736285220 | 705.2 | 17.4 | 2.53 | 683.79999 | 708.2 | 683.79999 | 53 |
| 1736198820 | 687.8 | -12.8 | -1.83 | 705 | 705.8 | 687.8 | 228 |
| 1735939620 | 700.6 | 5.4 | 0.78 | 700 | 701 | 690.8 | 78 |
| 1735853220 | 695.2 | 20.2 | 2.99 | 691.8 | 700.4 | 686 | 134 |
| 1735594020 | 675 | -10 | -1.46 | 677.79999 | 680.2 | 675 | 84 |
| 1735334820 | 685 | -0.6 | -0.09 | 684.6 | 689 | 676.79999 | 179 |
| 1734989220 | 685.6 | 10.6 | 1.57 | 671.4 | 695 | 666 | 3553 |
| 1734730020 | 675 | -7.6 | -1.11 | 677.79999 | 685 | 675 | 378 |
| 1734643620 | 682.6 | -6.6 | -0.96 | 685.79999 | 690.8 | 666.6 | 243 |
| 1734557220 | 689.2 | -15.6 | -2.21 | 706.8 | 714.2 | 689.2 | 131 |
| 1734470820 | 704.8 | 15.8 | 2.29 | 692 | 709 | 680.4 | 254 |
| 1734384420 | 689 | -6.8 | -0.98 | 699.6 | 703.4 | 688.4 | 245 |
| 1734125220 | 695.8 | -13.4 | -1.89 | 709.2 | 710 | 694.4 | 599 |
| 1734038820 | 709.2 | -30 | -4.06 | 729.6 | 739.2 | 709.2 | 268 |
| 1733952420 | 739.2 | -3.2 | -0.43 | 744.2 | 746 | 733 | 172 |
| 1733866020 | 742.4 | -5.4 | -0.72 | 749.8 | 756.2 | 726.4 | 273 |
| 1733779620 | 747.8 | 12.8 | 1.74 | 742.4 | 757 | 734.2 | 647 |
| 1733520420 | 735 | 9.4 | 1.30 | 729.2 | 736.8 | 722.4 | 266 |
| 1733434020 | 725.6 | 10.8 | 1.51 | 719.8 | 725.6 | 712.6 | 265 |
| 1733347620 | 714.8 | 1.8 | 0.25 | 717.6 | 721.6 | 708.6 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
