News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.479233226837 | 626 | 626 | 612 | 35500 | 616.88244639 | DE |
| 4 | 9 | 1.4657980456 | 614 | 640 | 606 | 50425 | 622.057496 | DE |
| 12 | 63 | 11.25 | 560 | 640 | 544 | 55138 | 587.95276431 | DE |
| 26 | 51 | 8.91608391608 | 572 | 640 | 540 | 59394 | 569.15418873 | DE |
| 52 | 81 | 14.9446494465 | 542 | 640 | 482 | 49484 | 554.68105452 | DE |
| 156 | -87 | -12.2535211268 | 710 | 808 | 454 | 54556 | 587.44443674 | DE |
| 260 | 99 | 18.893129771 | 524 | 808 | 273 | 68500 | 558.24144509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 623 | 2 | 0.32 | 623 | 623 | 623 | 29854 |
| 1718814600 | 621 | 3 | 0.49 | 618 | 626 | 618 | 17951 |
| 1718728200 | 618 | 1 | 0.16 | 618 | 618 | 616 | 22247 |
| 1718641800 | 617 | 5 | 0.82 | 620 | 620 | 614 | 60735 |
| 1718382600 | 612 | -8 | -1.29 | 618 | 618 | 612 | 43078 |
| 1718296200 | 620 | -6 | -0.96 | 626 | 626 | 618 | 33491 |
| 1718209800 | 626 | 10 | 1.62 | 624 | 626 | 622 | 47252 |
| 1718123400 | 616 | -4 | -0.65 | 626 | 626 | 616 | 36915 |
| 1718037000 | 620 | -7 | -1.12 | 618 | 622 | 618 | 49797 |
| 1717777800 | 627 | -3 | -0.48 | 628 | 628 | 622 | 24912 |
| 1717691400 | 630 | 0 | 0.00 | 636 | 636 | 626 | 89454 |
| 1717605000 | 630 | -4 | -0.63 | 632 | 636 | 630 | 37672 |
| 1717518600 | 634 | 2 | 0.32 | 636 | 640 | 630 | 60963 |
| 1717432200 | 632 | 12 | 1.94 | 630 | 636 | 630 | 120569 |
| 1717173000 | 620 | 0 | 0.00 | 614 | 628 | 614 | 82116 |
| 1717086600 | 620 | 8 | 1.31 | 614 | 622 | 614 | 27200 |
| 1717000200 | 612 | -4 | -0.65 | 610 | 612 | 610 | 27782 |
| 1716913800 | 616 | 2 | 0.33 | 620 | 620 | 616 | 79752 |
| 1716568200 | 614 | 4 | 0.66 | 612 | 616 | 610 | 36516 |
| 1716481800 | 610 | 0 | 0.00 | 614 | 614 | 606 | 59682 |
| 1716395400 | 610 | 0 | 0.00 | 604 | 612 | 604 | 56721 |
| 1716309000 | 610 | -5 | -0.81 | 610 | 612 | 610 | 35419 |
| 1716222600 | 615 | 5 | 0.82 | 615 | 615 | 615 | 21881 |
| 1715963400 | 610 | -4 | -0.65 | 612 | 620 | 610 | 46796 |
| 1715877000 | 614 | 8 | 1.32 | 616 | 616 | 612 | 67571 |
| 1715790600 | 606 | 11 | 1.85 | 604 | 608 | 600 | 113785 |
| 1715704200 | 595 | 3 | 0.51 | 595 | 595 | 595 | 65282 |
| 1715617800 | 592 | 0 | 0.00 | 598 | 598 | 592 | 46081 |
| 1715358600 | 592 | 0 | 0.00 | 596 | 600 | 592 | 37789 |
| 1715272200 | 592 | 4 | 0.68 | 592 | 592 | 592 | 33627 |
| 1715185800 | 588 | 6 | 1.03 | 584 | 590 | 584 | 35540 |
| 1715099400 | 582 | 4 | 0.69 | 582 | 584 | 582 | 68386 |
| 1714753800 | 578 | 6 | 1.05 | 576 | 578 | 576 | 13016 |
| 1714667400 | 572 | 2 | 0.35 | 570 | 574 | 570 | 40265 |
| 1714581000 | 570 | -6 | -1.04 | 568 | 572 | 568 | 31341 |
| 1714494600 | 576 | 8 | 1.41 | 568 | 576 | 568 | 119841 |
| 1714408200 | 568 | 8 | 1.43 | 566 | 568 | 564 | 37443 |
| 1714149000 | 560 | 4 | 0.72 | 562 | 564 | 560 | 50567 |
| 1714062600 | 556 | 0 | 0.00 | 556 | 562 | 554 | 121099 |
| 1713976200 | 556 | -4 | -0.71 | 556 | 556 | 556 | 29506 |
| 1713889800 | 560 | 4 | 0.72 | 560 | 560 | 560 | 26145 |
| 1713803400 | 556 | 12 | 2.21 | 554 | 556 | 552 | 26725 |
| 1713544200 | 544 | -4 | -0.73 | 544 | 544 | 544 | 29110 |
| 1713457800 | 548 | 0 | 0.00 | 552 | 552 | 548 | 42041 |
| 1713371400 | 548 | 0 | 0.00 | 554 | 554 | 548 | 47822 |
| 1713285000 | 548 | -12 | -2.14 | 550 | 556 | 548 | 52988 |
| 1713198600 | 560 | -2 | -0.36 | 560 | 568 | 560 | 52371 |
| 1712939400 | 562 | 4 | 0.72 | 564 | 566 | 560 | 90846 |
| 1712853000 | 558 | -2 | -0.36 | 560 | 564 | 556 | 93806 |
| 1712766600 | 560 | -2 | -0.36 | 566 | 570 | 560 | 32486 |
| 1712680200 | 562 | -8 | -1.40 | 562 | 562 | 562 | 20368 |
| 1712593800 | 570 | 5 | 0.88 | 562 | 570 | 562 | 78134 |
| 1712334600 | 565 | -3 | -0.53 | 566 | 566 | 564 | 48380 |
| 1712248200 | 568 | 12 | 2.16 | 560 | 570 | 560 | 114421 |
| 1712161800 | 556 | 2 | 0.36 | 558 | 560 | 548 | 89604 |
| 1712075400 | 554 | -6 | -1.07 | 562 | 562 | 554 | 116152 |
| 1711647000 | 560 | 2 | 0.36 | 560 | 562 | 558 | 96290 |
| 1711560600 | 558 | 4 | 0.72 | 558 | 558 | 556 | 107075 |
| 1711474200 | 554 | 6 | 1.09 | 554 | 558 | 554 | 45492 |
| 1711387800 | 548 | -4 | -0.72 | 550 | 550 | 548 | 59437 |
| 1711128600 | 552 | 0 | 0.00 | 552 | 552 | 552 | 114557 |
| 1711042200 | 552 | 8 | 1.47 | 548 | 552 | 546 | 203332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
