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 | -27 | -3.54330708661 | 762 | 769 | 731.5 | 1546327 | 744.37926562 | DE |
| 4 | -65 | -8.125 | 800 | 803 | 731.5 | 1227659 | 764.34200386 | DE |
| 12 | -21.5 | -2.84203569068 | 756.5 | 805.5 | 728.5 | 1631914 | 767.29124586 | DE |
| 26 | 56 | 8.24742268041 | 679 | 805.5 | 615.5 | 2000680 | 712.08529606 | DE |
| 52 | 175.5 | 31.3672922252 | 559.5 | 805.5 | 493.8 | 2168330 | 653.2190418 | DE |
| 156 | 328.5 | 80.8118081181 | 406.5 | 805.5 | 365.4 | 2289079 | 588.80324965 | DE |
| 260 | 187.5 | 34.2465753425 | 547.5 | 805.5 | 287.6 | 2138184 | 517.15308939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 737 | -5 | -0.67 | 742 | 742 | 734.5 | 1511343 |
| 1731605400 | 742 | 3 | 0.41 | 735.5 | 748.5 | 735.5 | 2239869 |
| 1731519000 | 739 | -6 | -0.81 | 745.5 | 746.5 | 736.5 | 1012401 |
| 1731432600 | 745 | -17 | -2.23 | 753.5 | 759 | 741.5 | 1786523 |
| 1731346200 | 762 | 2 | 0.26 | 762 | 769 | 760.5 | 1181498 |
| 1731087000 | 760 | -6.5 | -0.85 | 766 | 768.5 | 756 | 752963 |
| 1731000600 | 766.5 | -11.5 | -1.48 | 785.5 | 785.5 | 750 | 1006125 |
| 1730914200 | 778 | 8 | 1.04 | 783 | 803 | 777 | 1315417 |
| 1730827800 | 770 | 9 | 1.18 | 762 | 774 | 760.5 | 723496 |
| 1730741400 | 761 | -12.5 | -1.62 | 769.5 | 774.5 | 759 | 1510181 |
| 1730482200 | 773.5 | 18 | 2.38 | 754 | 777.5 | 754 | 1214459 |
| 1730395800 | 755.5 | -15.5 | -2.01 | 764 | 771.5 | 750 | 2059466 |
| 1730309400 | 771 | -2 | -0.26 | 771 | 778 | 770 | 963559 |
| 1730223000 | 773 | -13.5 | -1.72 | 790.5 | 791 | 770.5 | 817467 |
| 1730136600 | 786.5 | 7 | 0.90 | 788 | 790 | 776 | 811396 |
| 1729873800 | 779.5 | -1 | -0.13 | 778 | 786.5 | 777.5 | 1358798 |
| 1729787400 | 780.5 | -4.5 | -0.57 | 788.5 | 792.5 | 780 | 1579219 |
| 1729701000 | 785 | -4.5 | -0.57 | 791 | 793.5 | 776 | 773641 |
| 1729614600 | 789.5 | -3.5 | -0.44 | 790 | 791.5 | 777.5 | 1003749 |
| 1729528200 | 793 | -6 | -0.75 | 800 | 800 | 791.5 | 931618 |
| 1729269000 | 799 | 1 | 0.13 | 793 | 802.5 | 792.5 | 832759 |
| 1729182600 | 798 | 6.5 | 0.82 | 796.5 | 800.5 | 790.5 | 1021726 |
| 1729096200 | 791.5 | -10.5 | -1.31 | 803 | 804 | 780.5 | 2994775 |
| 1729009800 | 802 | 12.5 | 1.58 | 792 | 805.5 | 792 | 1635122 |
| 1728923400 | 789.5 | 4.5 | 0.57 | 785.5 | 789.5 | 781 | 1415985 |
| 1728664200 | 785 | 5 | 0.64 | 783.5 | 787.5 | 777.5 | 1111489 |
| 1728577800 | 780 | 26 | 3.45 | 747 | 780 | 747 | 1411067 |
| 1728491400 | 754 | 15 | 2.03 | 742 | 755 | 737.5 | 826247 |
| 1728405000 | 739 | -5 | -0.67 | 735 | 744 | 728.5 | 1632411 |
| 1728318600 | 744 | -20.5 | -2.68 | 760 | 760 | 740.5 | 2173530 |
| 1728059400 | 764.5 | 10 | 1.33 | 740 | 768.5 | 740 | 1277360 |
| 1727973000 | 754.5 | -7 | -0.92 | 760.5 | 765.5 | 752.5 | 909578 |
| 1727886600 | 761.5 | 7 | 0.93 | 743 | 761.5 | 743 | 1789957 |
| 1727800200 | 754.5 | -6.5 | -0.85 | 760.5 | 763 | 753 | 1190421 |
| 1727713800 | 761 | -7.5 | -0.98 | 764 | 768 | 760 | 1139053 |
| 1727454600 | 768.5 | -18.5 | -2.35 | 787 | 788 | 765.5 | 2365827 |
| 1727368200 | 787 | 16.5 | 2.14 | 779.5 | 790 | 775.5 | 2763001 |
| 1727281800 | 770.5 | 7.5 | 0.98 | 758 | 774.5 | 758 | 2037596 |
| 1727195400 | 763 | 0.5 | 0.07 | 766 | 767 | 760 | 1057887 |
| 1727109000 | 762.5 | -4.5 | -0.59 | 760 | 768 | 757 | 6389872 |
| 1726849800 | 767 | -5 | -0.65 | 774 | 774 | 760.5 | 3808420 |
| 1726763400 | 772 | 13.5 | 1.78 | 765.5 | 772 | 759 | 1258371 |
| 1726677000 | 758.5 | -9.5 | -1.24 | 764.5 | 773.5 | 758.5 | 3566261 |
| 1726590600 | 768 | 3 | 0.39 | 773 | 779 | 766 | 1464368 |
| 1726504200 | 765 | -8.5 | -1.10 | 770 | 772 | 765 | 1133409 |
| 1726245000 | 773.5 | 4.5 | 0.59 | 772.5 | 774.5 | 769 | 1279063 |
| 1726158600 | 769 | 7 | 0.92 | 766.5 | 771 | 763.5 | 1176951 |
| 1726072200 | 762 | -7 | -0.91 | 769 | 774 | 756 | 1597455 |
| 1725985800 | 769 | 0 | 0.00 | 760 | 775.5 | 756 | 1455132 |
| 1725899400 | 769 | 8.5 | 1.12 | 767 | 771.5 | 759 | 1417967 |
| 1725640200 | 760.5 | -19.5 | -2.50 | 776.5 | 776.5 | 756.5 | 1191307 |
| 1725553800 | 780 | 11.5 | 1.50 | 770.5 | 787 | 770 | 1383676 |
| 1725467400 | 768.5 | 3 | 0.39 | 755.5 | 776 | 755.5 | 4570549 |
| 1725381000 | 765.5 | 0.5 | 0.07 | 767 | 769 | 758.5 | 2880080 |
| 1725294600 | 765 | 15 | 2.00 | 757 | 765 | 746 | 951318 |
| 1725035400 | 750 | 2.5 | 0.33 | 748 | 752 | 743 | 2088207 |
| 1724949000 | 747.5 | -2.5 | -0.33 | 760.5 | 760.5 | 746.5 | 871454 |
| 1724862600 | 750 | 0 | 0.00 | 754 | 756.5 | 748 | 1151048 |
| 1724776200 | 750 | -10 | -1.32 | 756.5 | 762.5 | 750 | 1377966 |
| 1724430600 | 760 | 0.5 | 0.07 | 757.5 | 761 | 754.5 | 1581724 |
| 1724344200 | 759.5 | 2.5 | 0.33 | 756 | 760.5 | 747.5 | 1843647 |
| 1724257800 | 757 | 6 | 0.80 | 751 | 759 | 750 | 2258039 |
| 1724171400 | 751 | -4.5 | -0.60 | 756 | 759.5 | 746 | 1007282 |
| 1724085000 | 755.5 | 7 | 0.94 | 731 | 755.5 | 731 | 1495774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
