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 | -25 | -1.76056338028 | 1420 | 1445 | 1360 | 18400 | 1383.3488951 | DE |
| 4 | -80 | -5.42372881356 | 1475 | 1560 | 1360 | 30013 | 1482.71269781 | DE |
| 12 | 105 | 8.13953488372 | 1290 | 1565 | 1265 | 32646 | 1415.41673781 | DE |
| 26 | 125 | 9.84251968504 | 1270 | 1565 | 1260 | 24795 | 1377.35993194 | DE |
| 52 | 120 | 9.41176470588 | 1275 | 1565 | 1220 | 20818 | 1347.82691783 | DE |
| 156 | -15 | -1.06382978723 | 1410 | 1565 | 1065 | 15122 | 1279.08432844 | DE |
| 260 | 40 | 2.9520295203 | 1355 | 1565 | 1065 | 15357 | 1302.36970449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1385 | 25 | 1.84 | 1385 | 1385 | 1385 | 3983 |
| 1734715800 | 1360 | -10 | -0.73 | 1405 | 1405 | 1360 | 11112 |
| 1734629400 | 1370 | -55 | -3.86 | 1390 | 1390 | 1370 | 50627 |
| 1734543000 | 1425 | 12.5 | 0.88 | 1430 | 1430 | 1415 | 13015 |
| 1734456600 | 1412.5 | -12.5 | -0.88 | 1420 | 1445 | 1405 | 13262 |
| 1734370200 | 1425 | -10 | -0.70 | 1440 | 1440 | 1425 | 7733 |
| 1734111000 | 1435 | -12.5 | -0.86 | 1435 | 1435 | 1435 | 11758 |
| 1734024600 | 1447.5 | 2.5 | 0.17 | 1447.5 | 1447.5 | 1447.5 | 10366 |
| 1733938200 | 1445 | 10 | 0.70 | 1445 | 1445 | 1445 | 10523 |
| 1733851800 | 1435 | -30 | -2.05 | 1455 | 1455 | 1435 | 9524 |
| 1733765400 | 1465 | 5 | 0.34 | 1460 | 1480 | 1460 | 11244 |
| 1733506200 | 1460 | -15 | -1.02 | 1470 | 1475 | 1460 | 30621 |
| 1733419800 | 1475 | 0 | 0.00 | 1505 | 1505 | 1475 | 14053 |
| 1733333400 | 1475 | -10 | -0.67 | 1490 | 1490 | 1470 | 25573 |
| 1733247000 | 1485 | -30 | -1.98 | 1525 | 1530 | 1480 | 26182 |
| 1733160600 | 1515 | -5 | -0.33 | 1515 | 1530 | 1500 | 52029 |
| 1732901400 | 1520 | 0 | 0.00 | 1555 | 1555 | 1515 | 227613 |
| 1732815000 | 1520 | 0 | 0.00 | 1530 | 1560 | 1520 | 30944 |
| 1732728600 | 1520 | 15 | 1.00 | 1485 | 1520 | 1485 | 19403 |
| 1732642200 | 1505 | 32.5 | 2.21 | 1475 | 1505 | 1475 | 20688 |
| 1732555800 | 1472.5 | 32.5 | 2.26 | 1465 | 1475 | 1455 | 27921 |
| 1732296600 | 1440 | 10 | 0.70 | 1425 | 1450 | 1425 | 123129 |
| 1732210200 | 1430 | 30 | 2.14 | 1415 | 1445 | 1415 | 25782 |
| 1732123800 | 1400 | -35 | -2.44 | 1430 | 1430 | 1400 | 20658 |
| 1732037400 | 1435 | -20 | -1.37 | 1450 | 1450 | 1420 | 42994 |
| 1731951000 | 1455 | -15 | -1.02 | 1490 | 1490 | 1455 | 18291 |
| 1731691800 | 1470 | -55 | -3.61 | 1520 | 1520 | 1470 | 10140 |
| 1731605400 | 1525 | 5 | 0.33 | 1530 | 1530 | 1515 | 17072 |
| 1731519000 | 1520 | -7.5 | -0.49 | 1520 | 1530 | 1515 | 18419 |
| 1731432600 | 1527.5 | -22.5 | -1.45 | 1545 | 1555 | 1520 | 31072 |
| 1731346200 | 1550 | 52.5 | 3.51 | 1505 | 1565 | 1505 | 46971 |
| 1731087000 | 1497.5 | -2.5 | -0.17 | 1495 | 1500 | 1490 | 41583 |
| 1731000600 | 1500 | 72.5 | 5.08 | 1455 | 1500 | 1455 | 43060 |
| 1730914200 | 1427.5 | 62.5 | 4.58 | 1395 | 1445 | 1395 | 18586 |
| 1730827800 | 1365 | -12.5 | -0.91 | 1370 | 1375 | 1365 | 16032 |
| 1730741400 | 1377.5 | 17.5 | 1.29 | 1365 | 1377.5 | 1330 | 25572 |
| 1730482200 | 1360 | 10 | 0.74 | 1350 | 1360 | 1350 | 35726 |
| 1730395800 | 1350 | 5 | 0.37 | 1350 | 1350 | 1350 | 5151 |
| 1730309400 | 1345 | 10 | 0.75 | 1320 | 1345 | 1320 | 6220 |
| 1730223000 | 1335 | -5 | -0.37 | 1320 | 1335 | 1320 | 46865 |
| 1730136600 | 1340 | 15 | 1.13 | 1310 | 1340 | 1310 | 40959 |
| 1729873800 | 1325 | -10 | -0.75 | 1325 | 1325 | 1325 | 10367 |
| 1729787400 | 1335 | -5 | -0.37 | 1320 | 1335 | 1320 | 24820 |
| 1729701000 | 1340 | 10 | 0.75 | 1315 | 1340 | 1310 | 53988 |
| 1729614600 | 1330 | -10 | -0.75 | 1330 | 1330 | 1330 | 41689 |
| 1729528200 | 1340 | -10 | -0.74 | 1350 | 1350 | 1340 | 41368 |
| 1729269000 | 1350 | 5 | 0.37 | 1335 | 1350 | 1335 | 11014 |
| 1729182600 | 1345 | -5 | -0.37 | 1345 | 1345 | 1340 | 17539 |
| 1729096200 | 1350 | 10 | 0.75 | 1340 | 1350 | 1340 | 24137 |
| 1729009800 | 1340 | 5 | 0.37 | 1320 | 1340 | 1320 | 39727 |
| 1728923400 | 1335 | 5 | 0.38 | 1300 | 1335 | 1300 | 25415 |
| 1728664200 | 1330 | 10 | 0.76 | 1320 | 1330 | 1320 | 30029 |
| 1728577800 | 1320 | 0 | 0.00 | 1305 | 1320 | 1305 | 10561 |
| 1728491400 | 1320 | 5 | 0.38 | 1315 | 1320 | 1310 | 8826 |
| 1728405000 | 1315 | 5 | 0.38 | 1300 | 1315 | 1300 | 12204 |
| 1728318600 | 1310 | -10 | -0.76 | 1310 | 1310 | 1300 | 6606 |
| 1728059400 | 1320 | 27.5 | 2.13 | 1295 | 1320 | 1295 | 9853 |
| 1727973000 | 1292.5 | 5 | 0.39 | 1285 | 1300 | 1285 | 18479 |
| 1727886600 | 1287.5 | -2.5 | -0.19 | 1265 | 1287.5 | 1265 | 164454 |
| 1727800200 | 1290 | -7.5 | -0.58 | 1290 | 1290 | 1285 | 54741 |
| 1727713800 | 1297.5 | -2.5 | -0.19 | 1325 | 1325 | 1295 | 6112 |
| 1727454600 | 1300 | 20 | 1.56 | 1280 | 1305 | 1280 | 22457 |
| 1727368200 | 1280 | -5 | -0.39 | 1315 | 1315 | 1280 | 25571 |
| 1727281800 | 1285 | -2.5 | -0.19 | 1305 | 1305 | 1285 | 8914 |
| 1727195400 | 1287.5 | -2.5 | -0.19 | 1285 | 1290 | 1285 | 148809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
