News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.9 | -3.89855072464 | 690 | 702.4 | 646.5 | 490086 | 670.2403106 | DE |
| 4 | -51.3 | -7.18085106383 | 714.4 | 732.4 | 646.5 | 355101 | 693.21852071 | DE |
| 12 | -109.9 | -14.2173350582 | 773 | 796.4 | 646.5 | 326506 | 724.52199567 | DE |
| 26 | -68.9 | -9.41256830601 | 732 | 886.4 | 646.5 | 325685 | 769.7812425 | DE |
| 52 | -157.9 | -19.2326431181 | 821 | 886.4 | 644 | 351290 | 745.75278491 | DE |
| 156 | -6.9 | -1.02985074627 | 670 | 904.6 | 535 | 384717 | 710.2352945 | DE |
| 260 | 288.1 | 76.8266666667 | 375 | 904.6 | 278.7 | 450720 | 571.04820286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 663.1 | 10.5 | 1.61 | 650.6 | 666.29999 | 650.2 | 354343 |
| 1721925000 | 652.6 | -6.8 | -1.03 | 657 | 658.6 | 648.9 | 454726 |
| 1721838600 | 659.4 | -32.2 | -4.66 | 661.2 | 672.7 | 646.5 | 884635 |
| 1721752200 | 691.6 | -0.5 | -0.07 | 691.4 | 702.4 | 686.7 | 278780 |
| 1721665800 | 692.1 | 12.3 | 1.81 | 685.3 | 696 | 684.8 | 300825 |
| 1721406600 | 679.8 | -10.5 | -1.52 | 690 | 693.7 | 678 | 531464 |
| 1721320200 | 690.3 | 0.1 | 0.01 | 698.6 | 699.7 | 690.3 | 297447 |
| 1721233800 | 690.2 | -1.9 | -0.27 | 693.4 | 697.1 | 685 | 411556 |
| 1721147400 | 692.1 | -13.5 | -1.91 | 702.1 | 703.7 | 692 | 301037 |
| 1721061000 | 705.6 | -19.2 | -2.65 | 718.7 | 721.1 | 700.8 | 268855 |
| 1720801800 | 724.8 | 14.8 | 2.08 | 714.2 | 728.9 | 713.8 | 319569 |
| 1720715400 | 710 | 12.4 | 1.78 | 705.3 | 712.5 | 702 | 304957 |
| 1720629000 | 697.6 | 10.7 | 1.56 | 688.5 | 700.1 | 685.4 | 328745 |
| 1720542600 | 686.9 | -8.8 | -1.26 | 697 | 698.3 | 685.6 | 472423 |
| 1720456200 | 695.7 | -20.7 | -2.89 | 711 | 719.3 | 695.7 | 475097 |
| 1720197000 | 716.4 | -3.4 | -0.47 | 723.9 | 726 | 712.6 | 172452 |
| 1720110600 | 719.8 | 5 | 0.70 | 719.8 | 722.3 | 717.4 | 177633 |
| 1720024200 | 714.8 | 5.2 | 0.73 | 714 | 725.6 | 712.4 | 323582 |
| 1719937800 | 709.6 | -2.4 | -0.34 | 711.9 | 714.7 | 703.1 | 270194 |
| 1719851400 | 712 | -1.6 | -0.22 | 730.2 | 732.4 | 711.4 | 302616 |
| 1719592200 | 713.6 | -1.9 | -0.27 | 714.4 | 717.8 | 709.4 | 397918 |
| 1719505800 | 715.5 | -11.5 | -1.58 | 726.6 | 735.6 | 714.6 | 288905 |
| 1719419400 | 727 | -9.8 | -1.33 | 738.6 | 741.8 | 720.3 | 314903 |
| 1719333000 | 736.8 | 10.3 | 1.42 | 722.1 | 737.8 | 721.1 | 315702 |
| 1719246600 | 726.5 | 9.2 | 1.28 | 718 | 730.2 | 716.7 | 262912 |
| 1718987400 | 717.3 | 3.7 | 0.52 | 712.7 | 719.5 | 710.4 | 902570 |
| 1718901000 | 713.6 | 6.6 | 0.93 | 707.7 | 715.8 | 706.2 | 375045 |
| 1718814600 | 707 | -3.1 | -0.44 | 707 | 711.4 | 703.3 | 302306 |
| 1718728200 | 710.1 | -7.3 | -1.02 | 723.7 | 726.7 | 707.9 | 322705 |
| 1718641800 | 717.4 | 6 | 0.84 | 713.8 | 717.4 | 701 | 349463 |
| 1718382600 | 711.4 | -20.1 | -2.75 | 726 | 729.7 | 707.6 | 617570 |
| 1718296200 | 731.5 | -3.9 | -0.53 | 735.9 | 740.4 | 728 | 317043 |
| 1718209800 | 735.4 | -1.2 | -0.16 | 737.4 | 743.8 | 732.2 | 356415 |
| 1718123400 | 736.6 | -9.7 | -1.30 | 749.8 | 751.1 | 731.2 | 436146 |
| 1718037000 | 746.3 | -16.2 | -2.12 | 746.8 | 746.8 | 738.1 | 349551 |
| 1717777800 | 762.5 | -0.2 | -0.03 | 766.2 | 767.6 | 753.3 | 334398 |
| 1717691400 | 762.7 | 10.1 | 1.34 | 758.1 | 767.4 | 756.5 | 348718 |
| 1717605000 | 752.6 | 17.6 | 2.39 | 741.7 | 755 | 735.3 | 282633 |
| 1717518600 | 735 | -3 | -0.41 | 740 | 744.5 | 735 | 239063 |
| 1717432200 | 738 | 3.1 | 0.42 | 742.5 | 745 | 734.9 | 220908 |
| 1717173000 | 734.9 | 0.5 | 0.07 | 734.2 | 738.8 | 731.7 | 556189 |
| 1717086600 | 734.4 | 10.2 | 1.41 | 724.1 | 734.8 | 723.7 | 293903 |
| 1717000200 | 724.2 | -21.2 | -2.84 | 742.8 | 744.1 | 724.2 | 531558 |
| 1716913800 | 745.4 | -10.8 | -1.43 | 756.4 | 758.7 | 743.3 | 260605 |
| 1716827400 | 756.2 | 6.2 | 0.83 | 750.3 | 756.2 | 748.5 | 137570 |
| 1716568200 | 750 | -2.8 | -0.37 | 748 | 757.8 | 746.7 | 250821 |
| 1716481800 | 752.8 | 0.9 | 0.12 | 751.8 | 755.8 | 749.7 | 233402 |
| 1716395400 | 751.9 | -16.2 | -2.11 | 765.2 | 767 | 749.6 | 384139 |
| 1716309000 | 768.1 | -11 | -1.41 | 777.7 | 778.8 | 767.7 | 289755 |
| 1716222600 | 779.1 | -4.1 | -0.52 | 783.5 | 785.8 | 777.7 | 139035 |
| 1715963400 | 783.2 | -2.8 | -0.36 | 782 | 790.6 | 779.2 | 337814 |
| 1715877000 | 786 | -3 | -0.38 | 785.6 | 788.6 | 782.6 | 199466 |
| 1715790600 | 789 | -2.9 | -0.37 | 790.7 | 790.7 | 773.1 | 288308 |
| 1715704200 | 791.9 | 9.3 | 1.19 | 783.6 | 791.9 | 780.1 | 196008 |
| 1715617800 | 782.6 | -5.8 | -0.74 | 792.6 | 793.1 | 782.1 | 167046 |
| 1715358600 | 788.4 | -0.6 | -0.08 | 795.1 | 796.4 | 787 | 303924 |
| 1715272200 | 789 | 1.1 | 0.14 | 785 | 789 | 778.1 | 150180 |
| 1715185800 | 787.9 | -1.5 | -0.19 | 790 | 795.7 | 786 | 204110 |
| 1715099400 | 789.4 | 7.7 | 0.99 | 787.8 | 790.8 | 777.8 | 215579 |
| 1715013000 | 781.7 | -0.3 | -0.04 | 784.7 | 787 | 776.9 | 131557 |
| 1714753800 | 782 | 15 | 1.96 | 773 | 791.5 | 770.5 | 232682 |
| 1714667400 | 767 | -7.4 | -0.96 | 780 | 780.5 | 765 | 233167 |
| 1714494600 | 774.4 | -4.8 | -0.62 | 779.9 | 781.6 | 772 | 316018 |
| 1714408200 | 779.2 | -13 | -1.64 | 794.5 | 795 | 775.5 | 228207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
