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 | 5.6 | 0.717029449424 | 781 | 796.2 | 767 | 2812394 | 781.1926247 | DE |
| 4 | 0.8 | 0.101807075592 | 785.8 | 803.4 | 762.6 | 2991527 | 779.8523871 | DE |
| 12 | -37.8 | -4.58515283843 | 824.4 | 829.4 | 755 | 2678573 | 787.33019114 | DE |
| 26 | -71.6 | -8.34304357959 | 858.2 | 899 | 755 | 2442961 | 815.93057363 | DE |
| 52 | 43.8 | 5.89660743134 | 742.8 | 899 | 666 | 2763712 | 797.06411475 | DE |
| 156 | 152 | 23.9520958084 | 634.6 | 899 | 479.8 | 2830908 | 675.91424891 | DE |
| 260 | 268 | 51.677593521 | 518.6 | 899 | 308.6 | 2923828 | 628.66956469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 788.6 | 13 | 1.68 | 774.4 | 788.6 | 772.6 | 3077266 |
| 1740763800 | 775.6 | -0.6 | -0.08 | 767.2 | 779 | 767 | 5793344 |
| 1740677400 | 776.2 | -12.6 | -1.60 | 783 | 783 | 768.6 | 1991060 |
| 1740591000 | 788.8 | 3.2 | 0.41 | 788 | 796.2 | 786.4 | 1700382 |
| 1740504600 | 785.6 | 3 | 0.38 | 781 | 789.8 | 780.4 | 1499919 |
| 1740418200 | 782.6 | 10.2 | 1.32 | 772 | 784 | 771.2 | 1548810 |
| 1740159000 | 772.4 | 6.6 | 0.86 | 766.4 | 777.4 | 765.4 | 2971096 |
| 1740072600 | 765.8 | -3.6 | -0.47 | 770.2 | 772.8 | 762.6 | 2685832 |
| 1739986200 | 769.4 | -10 | -1.28 | 778 | 780.4 | 766.6 | 1796984 |
| 1739899800 | 779.4 | -6 | -0.76 | 787.8 | 789.2 | 778.8 | 1999058 |
| 1739813400 | 785.4 | 4 | 0.51 | 779 | 786.6 | 778.6 | 1528853 |
| 1739554200 | 781.4 | -5.8 | -0.74 | 790 | 790 | 780 | 1400940 |
| 1739467800 | 787.2 | 12.8 | 1.65 | 779.6 | 787.2 | 776.2 | 2683955 |
| 1739381400 | 774.4 | -3.2 | -0.41 | 778 | 789.4 | 774 | 2699153 |
| 1739295000 | 777.6 | -3.4 | -0.44 | 779 | 785.6 | 776.6 | 2703791 |
| 1739208600 | 781 | 5.2 | 0.67 | 777.2 | 784 | 776.6 | 8897255 |
| 1738949400 | 775.8 | -8 | -1.02 | 780.2 | 781.8 | 768.6 | 8113007 |
| 1738863000 | 783.8 | -13.4 | -1.68 | 801 | 803.2 | 783 | 2626177 |
| 1738776600 | 797.2 | 8.6 | 1.09 | 787 | 803.4 | 787 | 2700060 |
| 1738690200 | 788.6 | 1.2 | 0.15 | 785.8 | 790.6 | 782 | 1413595 |
| 1738603800 | 787.4 | -3 | -0.38 | 780 | 790.6 | 773.6 | 2791307 |
| 1738344600 | 790.4 | -4.6 | -0.58 | 793.8 | 795 | 784.6 | 6752552 |
| 1738258200 | 795 | 12 | 1.53 | 783.2 | 796.2 | 782.6 | 3878649 |
| 1738171800 | 783 | 1.4 | 0.18 | 784.4 | 792.6 | 780 | 2685054 |
| 1738085400 | 781.6 | 7.6 | 0.98 | 775.6 | 785.8 | 774.2 | 1886681 |
| 1737999000 | 774 | 4 | 0.52 | 770 | 774 | 763.6 | 2298182 |
| 1737739800 | 770 | -9 | -1.16 | 778.6 | 780 | 757 | 2406351 |
| 1737653400 | 779 | 2.8 | 0.36 | 789.8 | 794 | 777.4 | 2212361 |
| 1737567000 | 776.2 | -14.8 | -1.87 | 789.2 | 791.2 | 755 | 6157593 |
| 1737480600 | 791 | 6.6 | 0.84 | 786 | 797.2 | 786 | 2917163 |
| 1737394200 | 784.4 | -9.2 | -1.16 | 794.6 | 795.8 | 784.4 | 1573263 |
| 1737135000 | 793.6 | -2.4 | -0.30 | 797.6 | 799.6 | 793.4 | 1335695 |
| 1737048600 | 796 | 15.2 | 1.95 | 784.8 | 797.2 | 782.8 | 1683318 |
| 1736962200 | 780.8 | 11.8 | 1.53 | 771 | 786.2 | 770.8 | 1708524 |
| 1736875800 | 769 | 4.8 | 0.63 | 769 | 778 | 767.8 | 8527924 |
| 1736789400 | 764.2 | -10 | -1.29 | 772 | 772 | 764.2 | 1672699 |
| 1736530200 | 774.2 | -7 | -0.90 | 778.2 | 781.2 | 768.8 | 1146885 |
| 1736443800 | 781.2 | -6.8 | -0.86 | 784.8 | 785.6 | 777 | 2122242 |
| 1736357400 | 788 | -8.2 | -1.03 | 797 | 798.4 | 784 | 1896469 |
| 1736271000 | 796.2 | 8.8 | 1.12 | 784 | 800.8 | 783 | 1150020 |
| 1736184600 | 787.4 | -6 | -0.76 | 789 | 796.2 | 783.2 | 1292468 |
| 1735925400 | 793.4 | -1.4 | -0.18 | 794 | 797.4 | 791.8 | 654653 |
| 1735839000 | 794.8 | 1.8 | 0.23 | 790 | 796.8 | 786.4 | 803412 |
| 1735666200 | 793 | 4.6 | 0.58 | 790 | 793 | 783.8 | 507898 |
| 1735579800 | 788.4 | -3 | -0.38 | 790.6 | 790.6 | 783.8 | 693388 |
| 1735320600 | 791.4 | -2.4 | -0.30 | 790.4 | 793 | 784 | 701721 |
| 1735061400 | 793.8 | 9.6 | 1.22 | 787 | 793.8 | 784.2 | 421006 |
| 1734975000 | 784.2 | -2.6 | -0.33 | 781.4 | 786.8 | 776.4 | 644271 |
| 1734715800 | 786.8 | -5.8 | -0.73 | 790.6 | 791.6 | 778 | 3157920 |
| 1734629400 | 792.6 | -9.2 | -1.15 | 792.6 | 797.6 | 788.4 | 1054275 |
| 1734543000 | 801.8 | -5.4 | -0.67 | 808.2 | 808.2 | 800 | 2141304 |
| 1734456600 | 807.2 | -7.8 | -0.96 | 813 | 815.6 | 805.8 | 7526739 |
| 1734370200 | 815 | -2.4 | -0.29 | 816 | 817.8 | 809.8 | 1691335 |
| 1734111000 | 817.4 | -1.2 | -0.15 | 824.4 | 828.6 | 812.6 | 1740776 |
| 1734024600 | 818.6 | -5.4 | -0.66 | 823.6 | 825.6 | 813.6 | 1340452 |
| 1733938200 | 824 | -0.4 | -0.05 | 824.6 | 829.4 | 823 | 8246862 |
| 1733851800 | 824.4 | -2.4 | -0.29 | 824.4 | 827.4 | 822 | 3426705 |
| 1733765400 | 826.8 | -18.2 | -2.15 | 848.6 | 848.6 | 826.6 | 2043779 |
| 1733506200 | 845 | 6.6 | 0.79 | 837.2 | 847 | 836.2 | 610284 |
| 1733419800 | 838.4 | -5.6 | -0.66 | 847.6 | 848.4 | 832.6 | 1976798 |
| 1733333400 | 844 | 4.8 | 0.57 | 840.6 | 844 | 835 | 2286560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
