News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.4 | -2.56712894659 | 677.8 | 687.6 | 653 | 4345863 | 665.06536517 | DE |
| 4 | -51.6 | -7.24719101124 | 712 | 734.8 | 643.4 | 3484543 | 681.45962925 | DE |
| 12 | -138.6 | -17.3466833542 | 799 | 861.8 | 643.4 | 2819092 | 746.42573825 | DE |
| 26 | -316.2 | -32.3776366988 | 976.6 | 1033 | 643.4 | 2931298 | 823.3616376 | DE |
| 52 | -572.6 | -46.4395782644 | 1233 | 1414.5 | 643.4 | 3484158 | 955.14737542 | DE |
| 156 | -1185.6 | -64.2253521127 | 1846 | 2500 | 643.4 | 2778178 | 1269.10358326 | DE |
| 260 | 43.4 | 7.0340356564 | 617 | 2500 | 293.3 | 2873224 | 1126.91743738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 660.4 | -9.6 | -1.43 | 665.6 | 675 | 653 | 1668993 |
| 1719246600 | 670 | 7 | 1.06 | 668.6 | 677.4 | 653.79999 | 3516835 |
| 1718987400 | 663 | -10 | -1.49 | 673.2 | 687.6 | 657.4 | 13298237 |
| 1718901000 | 673 | 12 | 1.82 | 659.4 | 678.2 | 655.2 | 1708329 |
| 1718814600 | 661 | -4.4 | -0.66 | 658.2 | 668.4 | 657.4 | 1026445 |
| 1718728200 | 665.4 | -3.8 | -0.57 | 677.8 | 684.6 | 662.6 | 2179468 |
| 1718641800 | 669.2 | 13.2 | 2.01 | 661.2 | 673.6 | 660.2 | 932099 |
| 1718382600 | 656 | -16 | -2.38 | 670 | 670 | 651.79999 | 1227772 |
| 1718296200 | 672 | -18.2 | -2.64 | 684.6 | 690 | 672 | 1104634 |
| 1718209800 | 690.2 | 0.8 | 0.12 | 689.4 | 701.2 | 678.6 | 2789346 |
| 1718123400 | 689.4 | -14.4 | -2.05 | 704.2 | 708 | 687 | 1308736 |
| 1718037000 | 703.8 | -12.6 | -1.76 | 713.4 | 713.4 | 697 | 1011599 |
| 1717777800 | 716.4 | -5.6 | -0.78 | 723.6 | 734.8 | 711.6 | 1359004 |
| 1717691400 | 722 | 8.2 | 1.15 | 717.6 | 723.4 | 712.6 | 1503789 |
| 1717605000 | 713.8 | -0.2 | -0.03 | 723 | 733.2 | 713 | 5266375 |
| 1717518600 | 714 | 8.6 | 1.22 | 706.2 | 718.2 | 705.4 | 2607419 |
| 1717432200 | 705.4 | 30.2 | 4.47 | 687 | 705.4 | 677 | 9506977 |
| 1717173000 | 675.2 | 7 | 1.05 | 666 | 683.6 | 643.4 | 5870047 |
| 1717086600 | 668.2 | 13.8 | 2.11 | 647.79999 | 675.4 | 647.79999 | 7823475 |
| 1717000200 | 654.4 | -19.6 | -2.91 | 672.6 | 675.4 | 653.4 | 2886836 |
| 1716913800 | 674 | -33.2 | -4.69 | 712 | 712 | 674 | 2763439 |
| 1716568200 | 707.2 | -9 | -1.26 | 705.4 | 711.4 | 698.2 | 2362852 |
| 1716481800 | 716.2 | -14.4 | -1.97 | 728.4 | 733.8 | 706 | 2203245 |
| 1716395400 | 730.6 | -10.4 | -1.40 | 733.6 | 737.6 | 725.6 | 1578106 |
| 1716309000 | 741 | -4.8 | -0.64 | 742.2 | 745.8 | 730.8 | 2455779 |
| 1716222600 | 745.8 | 23.8 | 3.30 | 720 | 748.4 | 720 | 1222103 |
| 1715963400 | 722 | -42.2 | -5.52 | 757.8 | 765 | 722 | 2238959 |
| 1715877000 | 764.2 | -19.8 | -2.53 | 793.8 | 796.8 | 752.4 | 1948784 |
| 1715790600 | 784 | 0.2 | 0.03 | 785 | 788 | 775.8 | 1101764 |
| 1715704200 | 783.8 | 6.6 | 0.85 | 776.6 | 784.8 | 768.8 | 1540977 |
| 1715617800 | 777.2 | -1.6 | -0.21 | 778.8 | 785 | 768.8 | 1028459 |
| 1715358600 | 778.8 | -3.2 | -0.41 | 788.6 | 792.4 | 773.6 | 4235384 |
| 1715272200 | 782 | 2.8 | 0.36 | 776.2 | 782.6 | 770.6 | 922187 |
| 1715185800 | 779.2 | -6.6 | -0.84 | 788.8 | 792.4 | 777.2 | 3266421 |
| 1715099400 | 785.8 | 0.4 | 0.05 | 800.2 | 806.2 | 783.4 | 1456352 |
| 1714753800 | 785.4 | 2.2 | 0.28 | 789 | 805.2 | 785.4 | 633343 |
| 1714667400 | 783.2 | -1.8 | -0.23 | 783.4 | 787.8 | 773 | 1091409 |
| 1714581000 | 785 | -1.6 | -0.20 | 786.2 | 795.8 | 777.2 | 584540 |
| 1714494600 | 786.6 | -31.6 | -3.86 | 819.4 | 819.4 | 785 | 1484265 |
| 1714408200 | 818.2 | 34 | 4.34 | 783.8 | 819.8 | 772.6 | 2247679 |
| 1714149000 | 784.2 | -25 | -3.09 | 815 | 818.4 | 781.6 | 1490447 |
| 1714062600 | 809.2 | -9.6 | -1.17 | 812.8 | 823.2 | 808.6 | 1640160 |
| 1713976200 | 818.8 | -28 | -3.31 | 848 | 853.4 | 817.6 | 2201650 |
| 1713889800 | 846.8 | -7 | -0.82 | 859.6 | 859.6 | 839.4 | 3674840 |
| 1713803400 | 853.8 | 16.4 | 1.96 | 845.8 | 861.8 | 839.2 | 2225415 |
| 1713544200 | 837.4 | 13.2 | 1.60 | 816.4 | 839.6 | 816.4 | 4641325 |
| 1713457800 | 824.2 | 10 | 1.23 | 819.6 | 824.2 | 808.8 | 7012034 |
| 1713371400 | 814.2 | 8 | 0.99 | 814 | 838 | 807.4 | 2880419 |
| 1713285000 | 806.2 | -11 | -1.35 | 804.2 | 812.2 | 788.4 | 2522137 |
| 1713198600 | 817.2 | -3.6 | -0.44 | 816.6 | 820.8 | 807.6 | 1968442 |
| 1712939400 | 820.8 | 14.6 | 1.81 | 811.2 | 842.4 | 805.6 | 4284285 |
| 1712853000 | 806.2 | -4.8 | -0.59 | 809.6 | 829.6 | 805 | 2048024 |
| 1712766600 | 811 | -12.4 | -1.51 | 830 | 835 | 806.6 | 5685276 |
| 1712680200 | 823.4 | -1.6 | -0.19 | 821.2 | 834.2 | 814 | 1965911 |
| 1712593800 | 825 | 41 | 5.23 | 800.8 | 831.2 | 791.8 | 3747188 |
| 1712334600 | 784 | -13.4 | -1.68 | 781.4 | 784 | 768.6 | 4075785 |
| 1712248200 | 797.4 | 38.2 | 5.03 | 760.6 | 800.6 | 760.4 | 2260470 |
| 1712161800 | 759.2 | 1.6 | 0.21 | 745.4 | 759.4 | 738.8 | 3263816 |
| 1712075400 | 757.6 | -39.8 | -4.99 | 799 | 800 | 757.6 | 2626243 |
| 1711647000 | 797.4 | 12.4 | 1.58 | 789.8 | 797.4 | 779 | 1834991 |
| 1711560600 | 785 | -8.8 | -1.11 | 792.4 | 792.4 | 770.6 | 3346330 |
| 1711474200 | 793.8 | 6.4 | 0.81 | 784.6 | 798.8 | 778 | 1360157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
