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 | -3.8 | -0.437888914496 | 867.8 | 870.6 | 831.8 | 1843314 | 847.72238408 | DE |
| 4 | -28 | -3.13901345291 | 892 | 911 | 831.8 | 1950842 | 876.61042142 | DE |
| 12 | -28.8 | -3.22580645161 | 892.8 | 911 | 831.8 | 3272737 | 887.79559443 | DE |
| 26 | 82.6 | 10.5707704121 | 781.4 | 911 | 761.4 | 2956823 | 860.04150529 | DE |
| 52 | 148.4 | 20.73784237 | 715.6 | 911 | 634.8 | 2857398 | 785.65763174 | DE |
| 156 | -461.5 | -34.8170501697 | 1325.5 | 1568 | 604.8 | 2917939 | 876.60859295 | DE |
| 260 | 301.5 | 53.6 | 562.5 | 1568 | 451.8 | 3218035 | 880.15904178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 846.2 | -1.6 | -0.19 | 847 | 857.6 | 845 | 2021144 |
| 1722270600 | 847.8 | -1 | -0.12 | 858 | 863.4 | 847.8 | 2090155 |
| 1722011400 | 848.8 | 3.4 | 0.40 | 847.2 | 856.4 | 845 | 1313606 |
| 1721925000 | 845.4 | -7.2 | -0.84 | 841.6 | 848.4 | 831.8 | 2360432 |
| 1721838600 | 852.6 | -25.8 | -2.94 | 867.8 | 870.6 | 849.6 | 1431231 |
| 1721752200 | 878.4 | 3.6 | 0.41 | 873 | 881.8 | 866.8 | 2243960 |
| 1721665800 | 874.8 | 11.2 | 1.30 | 867 | 879.8 | 864 | 1930104 |
| 1721406600 | 863.6 | 1 | 0.12 | 859.6 | 865.6 | 854.2 | 2482030 |
| 1721320200 | 862.6 | -2 | -0.23 | 867 | 878.8 | 860 | 2259148 |
| 1721233800 | 864.6 | -28.6 | -3.20 | 890.2 | 891.2 | 864.6 | 2021831 |
| 1721147400 | 893.2 | -3.6 | -0.40 | 892 | 897 | 888.2 | 1293020 |
| 1721061000 | 896.8 | -3.2 | -0.36 | 896.6 | 898.4 | 891.8 | 1333151 |
| 1720801800 | 900 | -4.8 | -0.53 | 903 | 903.4 | 892.8 | 1806268 |
| 1720715400 | 904.8 | 4.8 | 0.53 | 900.8 | 911 | 900.8 | 2081456 |
| 1720629000 | 900 | 6 | 0.67 | 895.4 | 904.2 | 895.4 | 2009215 |
| 1720542600 | 894 | -0.6 | -0.07 | 895 | 899.4 | 890.4 | 2439720 |
| 1720456200 | 894.6 | 5.6 | 0.63 | 885.6 | 896 | 885.6 | 1966918 |
| 1720197000 | 889 | -1.6 | -0.18 | 894 | 896.8 | 886 | 1966498 |
| 1720110600 | 890.6 | 0 | 0.00 | 894.4 | 898 | 889.4 | 1792188 |
| 1720024200 | 890.6 | 0.6 | 0.07 | 892 | 898.4 | 889.2 | 2174758 |
| 1719937800 | 890 | 3.6 | 0.41 | 882.8 | 890.6 | 879 | 2798149 |
| 1719851400 | 886.4 | 2.2 | 0.25 | 882.2 | 887.2 | 876 | 2440728 |
| 1719592200 | 884.2 | -5.8 | -0.65 | 893.6 | 894.4 | 883.6 | 2145396 |
| 1719505800 | 890 | 1.6 | 0.18 | 886.8 | 892.2 | 881.4 | 2467450 |
| 1719419400 | 888.4 | 10.6 | 1.21 | 886.4 | 888.4 | 872 | 3046217 |
| 1719333000 | 877.8 | -8.6 | -0.97 | 879.2 | 880 | 869 | 2365685 |
| 1719246600 | 886.4 | -2.2 | -0.25 | 884.4 | 892 | 881.8 | 1988688 |
| 1718987400 | 888.6 | -9 | -1.00 | 885.8 | 890.4 | 878.4 | 3065909 |
| 1718901000 | 897.6 | 20.2 | 2.30 | 882 | 897.6 | 880.6 | 2180377 |
| 1718814600 | 877.4 | -19.6 | -2.19 | 898 | 900 | 877.2 | 2524858 |
| 1718728200 | 897 | 7 | 0.79 | 897.2 | 901 | 890 | 2395077 |
| 1718641800 | 890 | -10.2 | -1.13 | 907 | 907 | 889.6 | 2571040 |
| 1718382600 | 900.2 | 0.8 | 0.09 | 900 | 903.2 | 887.6 | 1665290 |
| 1718296200 | 899.4 | -3.6 | -0.40 | 902.6 | 903.2 | 885.2 | 2950337 |
| 1718209800 | 903 | 10.8 | 1.21 | 896 | 905.4 | 887.8 | 2217605 |
| 1718123400 | 892.2 | -1.2 | -0.13 | 901.4 | 901.4 | 882.8 | 1914439 |
| 1718037000 | 893.4 | -1.2 | -0.13 | 891 | 895 | 886.2 | 2146175 |
| 1717777800 | 894.6 | -9.6 | -1.06 | 905.6 | 909.2 | 884.8 | 1258577 |
| 1717691400 | 904.2 | 3.8 | 0.42 | 905.8 | 905.8 | 891 | 2117345 |
| 1717605000 | 900.4 | 19.2 | 2.18 | 886.8 | 900.4 | 882 | 1773469 |
| 1717518600 | 881.2 | 8.6 | 0.99 | 873.8 | 887.2 | 871.2 | 3847201 |
| 1717432200 | 872.6 | -5.4 | -0.62 | 889.6 | 891.4 | 871.4 | 1653751 |
| 1717173000 | 878 | -7 | -0.79 | 881 | 889.2 | 874.8 | 1741837 |
| 1717086600 | 885 | 2.8 | 0.32 | 876.4 | 889 | 873 | 2452504 |
| 1717000200 | 882.2 | -0.4 | -0.05 | 880.4 | 884.4 | 874.6 | 2472394 |
| 1716913800 | 882.6 | -18.4 | -2.04 | 902.8 | 904.6 | 882.6 | 1932673 |
| 1716568200 | 901 | 1 | 0.11 | 893.8 | 901 | 883 | 1792994 |
| 1716481800 | 900 | 30 | 3.45 | 875.8 | 900 | 875.8 | 2349851 |
| 1716395400 | 870 | -0.8 | -0.09 | 869.6 | 877.8 | 867.4 | 2244863 |
| 1716309000 | 870.8 | -18.4 | -2.07 | 879.2 | 883.4 | 864.6 | 1940445 |
| 1716222600 | 889.2 | 1.8 | 0.20 | 899.2 | 899.2 | 873.8 | 1874680 |
| 1715963400 | 887.4 | -7.2 | -0.80 | 895 | 896.8 | 887.4 | 1499335 |
| 1715877000 | 894.6 | -2.2 | -0.25 | 897.6 | 901.6 | 891 | 1542210 |
| 1715790600 | 896.8 | 17 | 1.93 | 879 | 899 | 877.8 | 1944160 |
| 1715704200 | 879.8 | 1.6 | 0.18 | 881.8 | 888 | 875 | 2089918 |
| 1715617800 | 878.2 | -6.2 | -0.70 | 880.2 | 886.4 | 878.2 | 1199452 |
| 1715358600 | 884.4 | -9.6 | -1.07 | 891.2 | 899.8 | 884.4 | 1934167 |
| 1715272200 | 894 | 1 | 0.11 | 889.2 | 895.4 | 881.6 | 1415271 |
| 1715185800 | 893 | -1.4 | -0.16 | 892.8 | 897.4 | 888.4 | 72114158 |
| 1715099400 | 894.4 | 15.6 | 1.78 | 894 | 898.6 | 890 | 1961522 |
| 1714753800 | 878.8 | 21.2 | 2.47 | 864 | 891 | 864 | 3914663 |
| 1714667400 | 857.6 | 23.8 | 2.85 | 830.4 | 861.2 | 830.4 | 3238767 |
| 1714581000 | 833.8 | -8.8 | -1.04 | 831.2 | 839.6 | 827 | 1150350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
