News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.30959752322 | 484.5 | 489 | 482 | 542199 | 486.82943046 | DE |
| 4 | -3 | -0.613496932515 | 489 | 492 | 482 | 751023 | 487.65771286 | DE |
| 12 | 4 | 0.829875518672 | 482 | 492.5 | 479 | 707214 | 486.44431257 | DE |
| 26 | 15.5 | 3.29436769394 | 470.5 | 492.5 | 467 | 742671 | 479.69861275 | DE |
| 52 | 19.5 | 4.18006430868 | 466.5 | 492.5 | 458 | 707870 | 472.88154788 | DE |
| 156 | 11.67999437 | 2.46247137615 | 474.32000563 | 501.5 | 458 | 428207 | 475.07762013 | DE |
| 260 | 69.00999505 | 16.5495561598 | 416.99000495 | 501.5 | 368.97000438 | 258262 | 474.70783297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 486 | -3 | -0.61 | 484 | 487 | 484 | 554870 |
| 1720024200 | 489 | 6 | 1.24 | 482 | 489 | 482 | 965730 |
| 1719937800 | 483 | -0.5 | -0.10 | 482 | 484 | 482 | 254667 |
| 1719851400 | 483.5 | -4.5 | -0.92 | 485 | 487 | 483 | 390236 |
| 1719592200 | 488 | 3 | 0.62 | 484.5 | 488 | 484.5 | 545491 |
| 1719505800 | 485 | -5.5 | -1.12 | 488 | 488 | 485 | 430639 |
| 1719419400 | 490.5 | 1 | 0.20 | 488 | 490.5 | 487 | 1395085 |
| 1719333000 | 489.5 | -0.5 | -0.10 | 488 | 490.5 | 488 | 369835 |
| 1719246600 | 490 | -2 | -0.41 | 492 | 492 | 489 | 753873 |
| 1718987400 | 492 | 3 | 0.61 | 488.5 | 492 | 488.5 | 1279689 |
| 1718901000 | 489 | 0 | 0.00 | 489 | 490.5 | 488 | 734889 |
| 1718814600 | 489 | 1 | 0.20 | 487.5 | 489 | 487.5 | 839420 |
| 1718728200 | 488 | 1 | 0.21 | 488.5 | 488.5 | 485.5 | 892220 |
| 1718641800 | 487 | -0.5 | -0.10 | 485 | 488.5 | 485 | 575336 |
| 1718382600 | 487.5 | 2.5 | 0.52 | 484 | 488.5 | 484 | 959861 |
| 1718296200 | 485 | 0 | 0.00 | 485 | 486 | 484 | 694582 |
| 1718209800 | 485 | 0 | 0.00 | 485 | 486.5 | 484.5 | 681497 |
| 1718123400 | 485 | 0.5 | 0.10 | 485 | 486 | 484.5 | 1738486 |
| 1718037000 | 484.5 | -2.5 | -0.51 | 484 | 486 | 484 | 622499 |
| 1717777800 | 487 | -1.5 | -0.31 | 489 | 489 | 486.5 | 341554 |
| 1717691400 | 488.5 | 1.5 | 0.31 | 488.5 | 489 | 485 | 1402001 |
| 1717605000 | 487 | -0.5 | -0.10 | 485.5 | 487 | 482 | 1165659 |
| 1717518600 | 487.5 | 1.5 | 0.31 | 482 | 487.5 | 482 | 1961654 |
| 1717432200 | 486 | 1 | 0.21 | 484.5 | 486 | 483.5 | 421324 |
| 1717173000 | 485 | 1 | 0.21 | 488.5 | 488.5 | 483 | 438018 |
| 1717086600 | 484 | 1.5 | 0.31 | 481 | 484.5 | 481 | 662987 |
| 1717000200 | 482.5 | -1 | -0.21 | 483 | 483.5 | 482 | 600451 |
| 1716913800 | 483.5 | -2 | -0.41 | 485.5 | 486 | 483.5 | 681656 |
| 1716568200 | 485.5 | -2 | -0.41 | 487 | 487.5 | 485 | 501478 |
| 1716481800 | 487.5 | -1.5 | -0.31 | 487 | 489 | 486.5 | 430877 |
| 1716395400 | 489 | -1.5 | -0.31 | 488 | 490 | 488 | 399649 |
| 1716309000 | 490.5 | -1 | -0.20 | 491 | 491 | 489 | 494692 |
| 1716222600 | 491.5 | 1.5 | 0.31 | 489.5 | 492.5 | 489 | 659702 |
| 1715963400 | 490 | -0.5 | -0.10 | 490 | 491 | 489.5 | 504404 |
| 1715877000 | 490.5 | 0.5 | 0.10 | 489.5 | 491 | 489.5 | 607520 |
| 1715790600 | 490 | 2 | 0.41 | 488.5 | 490 | 488.5 | 590773 |
| 1715704200 | 488 | 0 | 0.00 | 488.5 | 489.5 | 486.5 | 829112 |
| 1715617800 | 488 | -0.5 | -0.10 | 488.5 | 490 | 488 | 716295 |
| 1715358600 | 488.5 | 0.5 | 0.10 | 487.5 | 491 | 487.5 | 481552 |
| 1715272200 | 488 | 1.5 | 0.31 | 487 | 488.5 | 486 | 660272 |
| 1715185800 | 486.5 | 1 | 0.21 | 485.5 | 487.5 | 485 | 497120 |
| 1715099400 | 485.5 | 2 | 0.41 | 483 | 486 | 483 | 715725 |
| 1714753800 | 483.5 | -0.5 | -0.10 | 481.5 | 484.5 | 481.5 | 771707 |
| 1714667400 | 484 | 1 | 0.21 | 483.5 | 484 | 481.5 | 1570119 |
| 1714581000 | 483 | 0 | 0.00 | 481 | 483 | 480.5 | 762299 |
| 1714494600 | 483 | -2 | -0.41 | 488.5 | 488.5 | 482 | 579703 |
| 1714408200 | 485 | 0 | 0.00 | 481 | 486 | 481 | 409752 |
| 1714149000 | 485 | 2.5 | 0.52 | 480.5 | 485 | 480.5 | 649152 |
| 1714062600 | 482.5 | -2 | -0.41 | 483 | 484 | 481.5 | 458647 |
| 1713976200 | 484.5 | 1 | 0.21 | 484 | 484.5 | 481.5 | 802002 |
| 1713889800 | 483.5 | 0 | 0.00 | 483.5 | 484.5 | 483 | 621001 |
| 1713803400 | 483.5 | 1.5 | 0.31 | 480.5 | 485 | 480.5 | 800463 |
| 1713544200 | 482 | -1 | -0.21 | 483 | 484 | 481.5 | 426172 |
| 1713457800 | 483 | 3 | 0.63 | 480.5 | 483 | 480.5 | 471680 |
| 1713371400 | 480 | 0 | 0.00 | 481 | 481.5 | 479.5 | 655675 |
| 1713285000 | 480 | -1.5 | -0.31 | 481 | 481 | 479 | 340570 |
| 1713198600 | 481.5 | -3.5 | -0.72 | 483 | 483.5 | 480.5 | 547977 |
| 1712939400 | 485 | 3 | 0.62 | 482 | 485.5 | 481.5 | 708096 |
| 1712853000 | 482 | 0 | 0.00 | 481 | 482 | 479.5 | 474345 |
| 1712766600 | 482 | 2 | 0.42 | 481 | 482.5 | 480 | 726584 |
| 1712680200 | 480 | 0 | 0.00 | 480.5 | 481 | 479.5 | 738028 |
| 1712593800 | 480 | 0 | 0.00 | 478.5 | 481 | 478.5 | 944123 |
| 1712334600 | 480 | -2 | -0.41 | 481.5 | 481.5 | 478 | 463947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
