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 | 36 | 4.20560747664 | 856 | 896 | 845 | 82703 | 861.5846501 | DE |
| 4 | 13 | 1.47895335609 | 879 | 896 | 841 | 93928 | 861.21728861 | DE |
| 12 | 105 | 13.3418043202 | 787 | 898 | 752 | 125723 | 835.89785915 | DE |
| 26 | 81 | 9.98766954377 | 811 | 898 | 752 | 122372 | 805.36414506 | DE |
| 52 | 157 | 21.3605442177 | 735 | 898 | 626 | 107046 | 769.49507497 | DE |
| 156 | -372 | -29.4303797468 | 1264 | 1378 | 626 | 101542 | 892.01544114 | DE |
| 260 | 32 | 3.72093023256 | 860 | 1378 | 470 | 121784 | 910.17046931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 892 | 17 | 1.94 | 877 | 896 | 877 | 149857 |
| 1720110600 | 875 | 8 | 0.92 | 866 | 876 | 866 | 87159 |
| 1720024200 | 867 | 17 | 2.00 | 857 | 867 | 850 | 93462 |
| 1719937800 | 850 | -6 | -0.70 | 850 | 853 | 845 | 62462 |
| 1719851400 | 856 | 0 | 0.00 | 852 | 856 | 852 | 45936 |
| 1719592200 | 856 | 0 | 0.00 | 856 | 856 | 853 | 124495 |
| 1719505800 | 856 | 2 | 0.23 | 855 | 858 | 855 | 63413 |
| 1719419400 | 854 | -5 | -0.58 | 858 | 858 | 854 | 85362 |
| 1719333000 | 859 | -8 | -0.92 | 865 | 865 | 859 | 50814 |
| 1719246600 | 867 | 2 | 0.23 | 869 | 869 | 865 | 57076 |
| 1718987400 | 865 | -3 | -0.35 | 860 | 866 | 860 | 119505 |
| 1718901000 | 868 | 5 | 0.58 | 862 | 869 | 860 | 105237 |
| 1718814600 | 863 | 0 | 0.00 | 865 | 865 | 861 | 175139 |
| 1718728200 | 863 | 12 | 1.41 | 855 | 865 | 851 | 109290 |
| 1718641800 | 851 | 6 | 0.71 | 846 | 851 | 842 | 61297 |
| 1718382600 | 845 | -14 | -1.63 | 854 | 854 | 841 | 100379 |
| 1718296200 | 859 | -10 | -1.15 | 861 | 862 | 856 | 225887 |
| 1718209800 | 869 | 10 | 1.16 | 857 | 871 | 857 | 91234 |
| 1718123400 | 859 | -7 | -0.81 | 864 | 871 | 859 | 63985 |
| 1718037000 | 866 | -8 | -0.92 | 872 | 872 | 864 | 113509 |
| 1717777800 | 874 | -3 | -0.34 | 879 | 881 | 872 | 42925 |
| 1717691400 | 877 | -4 | -0.45 | 883 | 888 | 876 | 216200 |
| 1717605000 | 881 | -1 | -0.11 | 893 | 893 | 879 | 79679 |
| 1717518600 | 882 | -8 | -0.90 | 886 | 886 | 879 | 73420 |
| 1717432200 | 890 | 2 | 0.23 | 892 | 894 | 882 | 310342 |
| 1717173000 | 888 | 1 | 0.11 | 886 | 893 | 886 | 76107 |
| 1717086600 | 887 | 10 | 1.14 | 882 | 890 | 882 | 96511 |
| 1717000200 | 877 | -8 | -0.90 | 889 | 890 | 877 | 105744 |
| 1716913800 | 885 | -4 | -0.45 | 888 | 898 | 885 | 176952 |
| 1716568200 | 889 | 14 | 1.60 | 874 | 889 | 874 | 105047 |
| 1716481800 | 875 | -2 | -0.23 | 875 | 877 | 874 | 78050 |
| 1716395400 | 877 | 4 | 0.46 | 868 | 877 | 858 | 203985 |
| 1716309000 | 873 | 7 | 0.81 | 858 | 874 | 858 | 174701 |
| 1716222600 | 866 | 5 | 0.58 | 867 | 870 | 865 | 208833 |
| 1715963400 | 861 | 1 | 0.12 | 863 | 863 | 856 | 65670 |
| 1715877000 | 860 | 11 | 1.30 | 850 | 861 | 850 | 87456 |
| 1715790600 | 849 | 12 | 1.43 | 840 | 849 | 840 | 107268 |
| 1715704200 | 837 | 3 | 0.36 | 836 | 838 | 834 | 82159 |
| 1715617800 | 834 | -2 | -0.24 | 836 | 836 | 834 | 140238 |
| 1715358600 | 836 | 9 | 1.09 | 832 | 838 | 832 | 113593 |
| 1715272200 | 827 | 0 | 0.00 | 824 | 831 | 824 | 142842 |
| 1715185800 | 827 | 6 | 0.73 | 820 | 828 | 818 | 69619 |
| 1715099400 | 821 | 7 | 0.86 | 816 | 821 | 816 | 226168 |
| 1714753800 | 814 | 10 | 1.24 | 807 | 815 | 806 | 95761 |
| 1714667400 | 804 | 6 | 0.75 | 798 | 804 | 798 | 81269 |
| 1714581000 | 798 | 4 | 0.50 | 788 | 798 | 787 | 191121 |
| 1714494600 | 794 | -1 | -0.13 | 793 | 795 | 792 | 130829 |
| 1714408200 | 795 | 6 | 0.76 | 790 | 797 | 789 | 101611 |
| 1714149000 | 789 | 11 | 1.41 | 780 | 793 | 780 | 116788 |
| 1714062600 | 778 | -8 | -1.02 | 780 | 783 | 776 | 531691 |
| 1713976200 | 786 | 1 | 0.13 | 782 | 786 | 782 | 133652 |
| 1713889800 | 785 | 10 | 1.29 | 777 | 785 | 777 | 164035 |
| 1713803400 | 775 | 15 | 1.97 | 770 | 775 | 768 | 99202 |
| 1713544200 | 760 | -4 | -0.52 | 752 | 761 | 752 | 70233 |
| 1713457800 | 764 | 6 | 0.79 | 759 | 764 | 759 | 56715 |
| 1713371400 | 758 | -4 | -0.52 | 762 | 764 | 758 | 105724 |
| 1713285000 | 762 | -20 | -2.56 | 771 | 771 | 762 | 141812 |
| 1713198600 | 782 | 2 | 0.26 | 777 | 782 | 777 | 313483 |
| 1712939400 | 780 | 4 | 0.52 | 787 | 787 | 780 | 138874 |
| 1712853000 | 776 | -1 | -0.13 | 781 | 781 | 770 | 84023 |
| 1712766600 | 777 | 4 | 0.52 | 779 | 782 | 776 | 173644 |
| 1712680200 | 773 | 1 | 0.13 | 770 | 774 | 769 | 292262 |
| 1712593800 | 772 | 6 | 0.78 | 766 | 774 | 766 | 238437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
