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 | -2 | -0.234741784038 | 852 | 858 | 847 | 215670 | 856.07620888 | DE |
| 4 | 12 | 1.43198090692 | 838 | 864 | 828 | 219578 | 853.030624 | DE |
| 12 | 33 | 4.03916768666 | 817 | 864 | 795 | 204512 | 832.13336794 | DE |
| 26 | -27 | -3.07867730901 | 877 | 881 | 795 | 202432 | 838.42306404 | DE |
| 52 | 29 | 3.53227771011 | 821 | 908 | 795 | 198048 | 847.51714173 | DE |
| 156 | -25 | -2.85714285714 | 875 | 908 | 715 | 183995 | 837.99649285 | DE |
| 260 | -72 | -7.80911062907 | 922 | 958 | 552 | 165878 | 838.8318976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 853 | -4 | -0.47 | 856 | 856 | 847 | 194182 |
| 1739899800 | 857 | 0 | 0.00 | 858 | 858 | 852 | 221501 |
| 1739813400 | 857 | 0 | 0.00 | 856 | 857 | 853 | 196264 |
| 1739554200 | 857 | 1 | 0.12 | 856 | 858 | 852 | 246961 |
| 1739467800 | 856 | -6 | -0.70 | 852 | 856 | 850 | 219444 |
| 1739381400 | 862 | -2 | -0.23 | 862 | 864 | 861 | 200400 |
| 1739295000 | 864 | 4 | 0.47 | 862 | 864 | 859 | 139554 |
| 1739208600 | 860 | 2 | 0.23 | 859 | 864 | 859 | 126727 |
| 1738949400 | 858 | -5 | -0.58 | 858 | 862 | 855 | 252772 |
| 1738863000 | 863 | 9 | 1.05 | 862 | 863 | 860 | 302326 |
| 1738776600 | 854 | 4 | 0.47 | 846 | 854 | 844 | 200680 |
| 1738690200 | 850 | 0 | 0.00 | 849 | 850 | 843 | 216348 |
| 1738603800 | 850 | -12 | -1.39 | 855 | 855 | 844 | 298998 |
| 1738344600 | 862 | 7 | 0.82 | 851 | 862 | 851 | 283576 |
| 1738258200 | 855 | 11 | 1.30 | 844 | 855 | 844 | 283279 |
| 1738171800 | 844 | 0 | 0.00 | 842 | 844 | 842 | 228478 |
| 1738085400 | 844 | 8 | 0.96 | 838 | 844 | 838 | 190811 |
| 1737999000 | 836 | -1 | -0.12 | 830 | 836 | 828 | 267371 |
| 1737739800 | 837 | 0 | 0.00 | 838 | 840 | 835 | 158990 |
| 1737653400 | 837 | -1 | -0.12 | 838 | 839 | 837 | 162893 |
| 1737567000 | 838 | 4 | 0.48 | 837 | 841 | 837 | 264351 |
| 1737480600 | 834 | 4 | 0.48 | 831 | 838 | 831 | 306481 |
| 1737394200 | 830 | -1 | -0.12 | 836 | 836 | 830 | 185927 |
| 1737135000 | 831 | 2 | 0.24 | 830 | 833 | 830 | 361720 |
| 1737048600 | 829 | 11 | 1.34 | 821 | 829 | 820 | 161603 |
| 1736962200 | 818 | 8 | 0.99 | 816 | 818 | 813 | 338391 |
| 1736875800 | 810 | -1 | -0.12 | 816 | 816 | 808 | 120111 |
| 1736789400 | 811 | 1 | 0.12 | 809 | 811 | 805 | 209615 |
| 1736530200 | 810 | -12 | -1.46 | 820 | 820 | 809 | 252505 |
| 1736443800 | 822 | 11 | 1.36 | 812 | 822 | 807 | 322930 |
| 1736357400 | 811 | -9 | -1.10 | 820 | 820 | 809 | 299507 |
| 1736271000 | 820 | -6 | -0.73 | 823 | 823 | 814 | 201509 |
| 1736184600 | 826 | 3 | 0.36 | 823 | 826 | 819 | 252918 |
| 1735925400 | 823 | -3 | -0.36 | 824 | 824 | 820 | 173435 |
| 1735839000 | 826 | 9 | 1.10 | 817 | 826 | 813 | 160120 |
| 1735666200 | 817 | 9 | 1.11 | 812 | 817 | 812 | 107596 |
| 1735579800 | 808 | -4 | -0.49 | 810 | 812 | 804 | 127799 |
| 1735320600 | 812 | 5 | 0.62 | 810 | 812 | 805 | 97801 |
| 1735061400 | 807 | 0 | 0.00 | 807 | 807 | 807 | 27955 |
| 1734975000 | 807 | 2 | 0.25 | 804 | 807 | 802 | 127130 |
| 1734715800 | 805 | -2 | -0.25 | 802 | 806 | 795 | 364726 |
| 1734629400 | 807 | -6 | -0.74 | 804 | 807 | 800 | 282876 |
| 1734543000 | 813 | 2 | 0.25 | 813 | 813 | 807 | 280476 |
| 1734456600 | 811 | -5 | -0.61 | 811 | 814 | 809 | 172774 |
| 1734370200 | 816 | -7 | -0.85 | 822 | 822 | 816 | 234967 |
| 1734111000 | 823 | 2 | 0.24 | 823 | 824 | 820 | 153053 |
| 1734024600 | 821 | -2 | -0.24 | 824 | 824 | 821 | 215118 |
| 1733938200 | 823 | -3 | -0.36 | 823 | 825 | 822 | 261541 |
| 1733851800 | 826 | -3 | -0.36 | 826 | 827 | 824 | 101390 |
| 1733765400 | 829 | 3 | 0.36 | 828 | 830 | 827 | 108190 |
| 1733506200 | 826 | 0 | 0.00 | 826 | 829 | 825 | 127874 |
| 1733419800 | 826 | 3 | 0.36 | 824 | 826 | 822 | 129064 |
| 1733333400 | 823 | 0 | 0.00 | 821 | 823 | 820 | 141142 |
| 1733247000 | 823 | 5 | 0.61 | 822 | 823 | 820 | 141980 |
| 1733160600 | 818 | 2 | 0.25 | 817 | 820 | 816 | 146415 |
| 1732901400 | 816 | 2 | 0.25 | 815 | 816 | 813 | 166821 |
| 1732815000 | 814 | 1 | 0.12 | 817 | 817 | 814 | 137791 |
| 1732728600 | 813 | -5 | -0.61 | 814 | 814 | 812 | 231574 |
| 1732642200 | 818 | -4 | -0.49 | 819 | 819 | 815 | 137123 |
| 1732555800 | 822 | 9 | 1.11 | 819 | 822 | 815 | 266566 |
| 1732296600 | 813 | 9 | 1.12 | 805 | 817 | 805 | 286214 |
| 1732210200 | 804 | 4 | 0.50 | 800 | 806 | 798 | 154718 |
| 1732123800 | 800 | -3 | -0.37 | 808 | 808 | 799 | 470578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
