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 | -9 | -1.13350125945 | 794 | 796 | 762 | 184358 | 774.84760629 | DE |
| 4 | -20 | -2.48447204969 | 805 | 825 | 762 | 138007 | 804.132311 | DE |
| 12 | -66 | -7.75558166863 | 851 | 859 | 762 | 141949 | 824.41702254 | DE |
| 26 | -103 | -11.5990990991 | 888 | 911 | 762 | 129035 | 850.63843029 | DE |
| 52 | -92 | -10.4903078677 | 877 | 917 | 762 | 158012 | 862.32984467 | DE |
| 156 | -52 | -6.21266427718 | 837 | 917 | 608 | 163883 | 784.54189929 | DE |
| 260 | -62 | -7.3199527745 | 847 | 917 | 608 | 164078 | 785.78577087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 780 | -5 | -0.64 | 780 | 780 | 780 | 20022 |
| 1734975000 | 785 | 15 | 1.95 | 765 | 785 | 765 | 165391 |
| 1734715800 | 770 | -25 | -3.14 | 794 | 796 | 762 | 367661 |
| 1734629400 | 795 | -13 | -1.61 | 803 | 803 | 794 | 268877 |
| 1734543000 | 808 | 3 | 0.37 | 806 | 811 | 806 | 96500 |
| 1734456600 | 805 | -9 | -1.11 | 813 | 813 | 805 | 119427 |
| 1734370200 | 814 | -3 | -0.37 | 818 | 818 | 814 | 39589 |
| 1734111000 | 817 | -3 | -0.37 | 821 | 821 | 816 | 97008 |
| 1734024600 | 820 | 4 | 0.49 | 819 | 821 | 818 | 188863 |
| 1733938200 | 816 | -4 | -0.49 | 817 | 820 | 816 | 191324 |
| 1733851800 | 820 | -5 | -0.61 | 820 | 820 | 817 | 269593 |
| 1733765400 | 825 | 7 | 0.86 | 820 | 825 | 818 | 142843 |
| 1733506200 | 818 | 2 | 0.25 | 815 | 819 | 815 | 77021 |
| 1733419800 | 816 | 2 | 0.25 | 815 | 816 | 811 | 109940 |
| 1733333400 | 814 | 6 | 0.74 | 812 | 817 | 812 | 118360 |
| 1733247000 | 808 | 4 | 0.50 | 800 | 811 | 800 | 36084 |
| 1733160600 | 804 | -4 | -0.50 | 803 | 805 | 800 | 87333 |
| 1732901400 | 808 | 5 | 0.62 | 805 | 808 | 800 | 88296 |
| 1732815000 | 803 | -1 | -0.12 | 805 | 805 | 803 | 13491 |
| 1732728600 | 804 | -6 | -0.74 | 813 | 813 | 802 | 62310 |
| 1732642200 | 810 | -7 | -0.86 | 816 | 819 | 810 | 28619 |
| 1732555800 | 817 | 7 | 0.86 | 813 | 818 | 813 | 188769 |
| 1732296600 | 810 | 10 | 1.25 | 792 | 812 | 792 | 57867 |
| 1732210200 | 800 | 1 | 0.13 | 797 | 800 | 794 | 83663 |
| 1732123800 | 799 | -4 | -0.50 | 802 | 803 | 794 | 59208 |
| 1732037400 | 803 | -1 | -0.12 | 804 | 804 | 795 | 61649 |
| 1731951000 | 804 | -8 | -0.99 | 818 | 818 | 799 | 65964 |
| 1731691800 | 812 | -5 | -0.61 | 810 | 816 | 810 | 159161 |
| 1731605400 | 817 | 2 | 0.25 | 816 | 818 | 813 | 162203 |
| 1731519000 | 815 | -9 | -1.09 | 824 | 824 | 813 | 99179 |
| 1731432600 | 824 | -10 | -1.20 | 827 | 827 | 824 | 131145 |
| 1731346200 | 834 | 10 | 1.21 | 824 | 836 | 824 | 257653 |
| 1731087000 | 824 | 4 | 0.49 | 823 | 824 | 818 | 315521 |
| 1731000600 | 820 | 1 | 0.12 | 817 | 822 | 815 | 105269 |
| 1730914200 | 819 | -2 | -0.24 | 831 | 841 | 818 | 202463 |
| 1730827800 | 821 | -2 | -0.24 | 823 | 823 | 819 | 95513 |
| 1730741400 | 823 | -4 | -0.48 | 827 | 828 | 823 | 35005 |
| 1730482200 | 827 | 1 | 0.12 | 824 | 828 | 821 | 63070 |
| 1730395800 | 826 | 7 | 0.85 | 817 | 826 | 814 | 69396 |
| 1730309400 | 819 | -10 | -1.21 | 828 | 828 | 818 | 124262 |
| 1730223000 | 829 | -1 | -0.12 | 837 | 837 | 828 | 234340 |
| 1730136600 | 830 | -3 | -0.36 | 834 | 834 | 829 | 191446 |
| 1729873800 | 833 | -2 | -0.24 | 835 | 835 | 832 | 153836 |
| 1729787400 | 835 | -2 | -0.24 | 833 | 838 | 832 | 143662 |
| 1729701000 | 837 | -3 | -0.36 | 839 | 839 | 834 | 108202 |
| 1729614600 | 840 | -3 | -0.36 | 841 | 841 | 836 | 497827 |
| 1729528200 | 843 | -10 | -1.17 | 849 | 849 | 840 | 213318 |
| 1729269000 | 853 | 3 | 0.35 | 855 | 855 | 846 | 137306 |
| 1729182600 | 850 | 0 | 0.00 | 853 | 853 | 848 | 249428 |
| 1729096200 | 850 | 6 | 0.71 | 845 | 850 | 838 | 147785 |
| 1729009800 | 844 | -7 | -0.82 | 853 | 853 | 839 | 187184 |
| 1728923400 | 851 | -1 | -0.12 | 845 | 852 | 844 | 254732 |
| 1728664200 | 852 | 3 | 0.35 | 850 | 852 | 843 | 73519 |
| 1728577800 | 849 | -1 | -0.12 | 852 | 852 | 842 | 215235 |
| 1728491400 | 850 | -6 | -0.70 | 851 | 853 | 849 | 100869 |
| 1728405000 | 856 | -3 | -0.35 | 852 | 856 | 846 | 79937 |
| 1728318600 | 859 | 9 | 1.06 | 849 | 859 | 848 | 200970 |
| 1728059400 | 850 | -4 | -0.47 | 851 | 853 | 846 | 117917 |
| 1727973000 | 854 | 1 | 0.12 | 858 | 860 | 853 | 153044 |
| 1727886600 | 853 | -1 | -0.12 | 858 | 858 | 852 | 77412 |
| 1727800200 | 854 | -7 | -0.81 | 870 | 870 | 854 | 56208 |
| 1727713800 | 861 | -14 | -1.60 | 876 | 876 | 858 | 152029 |
| 1727454600 | 875 | 5 | 0.57 | 876 | 876 | 866 | 49920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
