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 | -18 | -2.19512195122 | 820 | 825 | 802 | 41307 | 812.90330983 | DE |
| 4 | -17 | -2.0757020757 | 819 | 838 | 802 | 66356 | 820.43073069 | DE |
| 12 | -13 | -1.59509202454 | 815 | 838 | 765 | 82318 | 814.75159278 | DE |
| 26 | 15 | 1.90597204574 | 787 | 838 | 765 | 96606 | 799.84395803 | DE |
| 52 | 39 | 5.11140235911 | 763 | 838 | 743 | 107915 | 786.95186119 | DE |
| 156 | 84 | 11.6991643454 | 718 | 838 | 640 | 104941 | 740.04814722 | DE |
| 260 | 178 | 28.5256410256 | 624 | 870 | 420 | 102761 | 725.87858936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 802 | -3 | -0.37 | 804 | 819 | 802 | 73554 |
| 1740159000 | 805 | -6 | -0.74 | 811 | 811 | 805 | 28231 |
| 1740072600 | 811 | -4 | -0.49 | 811 | 815 | 811 | 32733 |
| 1739986200 | 815 | 1 | 0.12 | 818 | 825 | 810 | 64624 |
| 1739899800 | 814 | -1 | -0.12 | 815 | 820 | 814 | 19800 |
| 1739813400 | 815 | 1 | 0.12 | 820 | 820 | 815 | 61148 |
| 1739554200 | 814 | -9 | -1.09 | 815 | 817 | 814 | 42338 |
| 1739467800 | 823 | 6 | 0.73 | 823 | 823 | 823 | 153999 |
| 1739381400 | 817 | -8 | -0.97 | 819 | 825 | 815 | 90787 |
| 1739295000 | 825 | 3 | 0.36 | 824 | 826 | 823 | 26288 |
| 1739208600 | 822 | -2 | -0.24 | 814 | 825 | 814 | 95377 |
| 1738949400 | 824 | -1 | -0.12 | 818 | 824 | 816 | 80058 |
| 1738863000 | 825 | 11 | 1.35 | 818 | 828 | 813 | 37788 |
| 1738776600 | 814 | -1 | -0.12 | 812 | 816 | 810 | 145972 |
| 1738690200 | 815 | -3 | -0.37 | 812 | 819 | 812 | 30840 |
| 1738603800 | 818 | -18 | -2.15 | 820 | 824 | 817 | 109461 |
| 1738344600 | 836 | 9 | 1.09 | 832 | 838 | 831 | 52716 |
| 1738258200 | 827 | 2 | 0.24 | 823 | 828 | 823 | 16232 |
| 1738171800 | 825 | -7 | -0.84 | 827 | 832 | 825 | 10396 |
| 1738085400 | 832 | 15 | 1.84 | 824 | 832 | 816 | 146349 |
| 1737999000 | 817 | -5 | -0.61 | 819 | 820 | 804 | 81973 |
| 1737739800 | 822 | -7 | -0.84 | 826 | 826 | 822 | 20146 |
| 1737653400 | 829 | -2 | -0.24 | 829 | 833 | 828 | 127171 |
| 1737567000 | 831 | 11 | 1.34 | 824 | 831 | 824 | 190579 |
| 1737480600 | 820 | -4 | -0.49 | 820 | 823 | 819 | 92926 |
| 1737394200 | 824 | 5 | 0.61 | 824 | 826 | 822 | 67280 |
| 1737135000 | 819 | -5 | -0.61 | 817 | 824 | 817 | 124612 |
| 1737048600 | 824 | 15 | 1.85 | 815 | 824 | 812 | 22588 |
| 1736962200 | 809 | 4 | 0.50 | 809 | 809 | 801 | 25986 |
| 1736875800 | 805 | 2 | 0.25 | 800 | 813 | 800 | 78800 |
| 1736789400 | 803 | -4 | -0.50 | 800 | 813 | 799 | 41424 |
| 1736530200 | 807 | 0 | 0.00 | 806 | 807 | 803 | 27626 |
| 1736443800 | 807 | -1 | -0.12 | 810 | 810 | 806 | 59206 |
| 1736357400 | 808 | 8 | 1.00 | 800 | 812 | 796 | 45517 |
| 1736271000 | 800 | 0 | 0.00 | 799 | 801 | 796 | 161120 |
| 1736184600 | 800 | -2 | -0.25 | 802 | 803 | 800 | 193281 |
| 1735925400 | 802 | -2 | -0.25 | 808 | 808 | 797 | 266457 |
| 1735839000 | 804 | 10 | 1.26 | 800 | 804 | 796 | 57471 |
| 1735666200 | 794 | -1 | -0.13 | 794 | 795 | 794 | 41433 |
| 1735579800 | 795 | -2 | -0.25 | 807 | 807 | 792 | 29753 |
| 1735320600 | 797 | -12 | -1.48 | 765 | 807 | 765 | 74555 |
| 1735061400 | 809 | 12 | 1.51 | 810 | 810 | 809 | 10263 |
| 1734975000 | 797 | -5 | -0.62 | 791 | 805 | 791 | 130616 |
| 1734715800 | 802 | 2 | 0.25 | 793 | 802 | 790 | 123793 |
| 1734629400 | 800 | -6 | -0.74 | 797 | 803 | 795 | 61190 |
| 1734543000 | 806 | -1 | -0.12 | 806 | 806 | 806 | 38667 |
| 1734456600 | 807 | -5 | -0.62 | 809 | 813 | 807 | 71947 |
| 1734370200 | 812 | -1 | -0.12 | 812 | 816 | 812 | 94844 |
| 1734111000 | 813 | 3 | 0.37 | 810 | 818 | 810 | 33145 |
| 1734024600 | 810 | -7 | -0.86 | 819 | 819 | 810 | 33835 |
| 1733938200 | 817 | -3 | -0.37 | 815 | 817 | 815 | 52728 |
| 1733851800 | 820 | 4 | 0.49 | 815 | 820 | 814 | 31438 |
| 1733765400 | 816 | -4 | -0.49 | 817 | 818 | 815 | 37574 |
| 1733506200 | 820 | 6 | 0.74 | 824 | 824 | 819 | 19900 |
| 1733419800 | 814 | -7 | -0.85 | 817 | 817 | 814 | 35647 |
| 1733333400 | 821 | -1 | -0.12 | 817 | 822 | 817 | 146561 |
| 1733247000 | 822 | 5 | 0.61 | 818 | 827 | 817 | 661681 |
| 1733160600 | 817 | 5 | 0.62 | 815 | 820 | 810 | 33228 |
| 1732901400 | 812 | 0 | 0.00 | 816 | 816 | 812 | 45577 |
| 1732815000 | 812 | 0 | 0.00 | 813 | 813 | 812 | 58074 |
| 1732728600 | 812 | -1 | -0.12 | 817 | 833 | 812 | 124666 |
| 1732642200 | 813 | -6 | -0.73 | 810 | 817 | 810 | 37456 |
| 1732555800 | 819 | 3 | 0.37 | 817 | 822 | 817 | 27149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
