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 | -3.1 | -0.562511340954 | 551.1 | 563.3 | 527.6 | 3654 | 544.85563827 | DE |
| 4 | -113 | -17.0953101362 | 661 | 671.5 | 527.6 | 5315 | 585.42415078 | DE |
| 12 | -30.4 | -5.25587828492 | 578.4 | 707.9 | 527.6 | 5586 | 623.39807698 | DE |
| 26 | 40.7 | 8.02286615415 | 507.3 | 707.9 | 498.4 | 4552 | 590.49729324 | DE |
| 52 | 81.45 | 17.4579359125 | 466.55 | 707.9 | 382 | 3704 | 536.70559385 | DE |
| 156 | 353.16 | 181.25641552 | 194.84 | 707.9 | 89.18 | 4047 | 301.98485977 | DE |
| 260 | 253.05 | 85.7942024072 | 294.95 | 707.9 | 89.18 | 4082 | 292.81486621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 548.2 | -5.4 | -0.98 | 541.7 | 549.2 | 534.29999 | 4181 |
| 1742489700 | 553.6 | 20.7 | 3.88 | 542.4 | 563.29999 | 534.5 | 3806 |
| 1742403300 | 532.9 | 2.5 | 0.47 | 533.4 | 539.5 | 531.6 | 2770 |
| 1742316900 | 530.4 | -19.3 | -3.51 | 553 | 553.79999 | 527.6 | 4378 |
| 1742230500 | 549.7 | -7.2 | -1.29 | 555.5 | 562 | 548.5 | 3468 |
| 1741971300 | 556.9 | 9.1 | 1.66 | 551.1 | 558.5 | 548 | 3846 |
| 1741884900 | 547.79999 | -22.1 | -3.88 | 569 | 572.5 | 545.29999 | 11220 |
| 1741798500 | 569.9 | 15 | 2.70 | 557.79999 | 581.2 | 557.79999 | 6398 |
| 1741712100 | 554.9 | 5.9 | 1.07 | 546.4 | 561.79999 | 543.6 | 6556 |
| 1741625700 | 549 | -11 | -1.96 | 571.1 | 571.2 | 541.7 | 7853 |
| 1741366500 | 560 | -39.1 | -6.53 | 580 | 581.79999 | 559.5 | 6686 |
| 1741280100 | 599.1 | 4.4 | 0.74 | 604.1 | 605.4 | 593 | 4150 |
| 1741193700 | 594.7 | 1.5 | 0.25 | 605.1 | 607.5 | 593 | 3699 |
| 1741107300 | 593.2 | -46 | -7.20 | 622.5 | 625.5 | 592.9 | 8258 |
| 1741020900 | 639.2 | 5 | 0.79 | 636.1 | 648 | 633.5 | 2564 |
| 1740761700 | 634.2 | -12 | -1.86 | 633.4 | 640.29999 | 618.4 | 4894 |
| 1740675300 | 646.2 | 1.6 | 0.25 | 649.79999 | 660 | 634.29999 | 6407 |
| 1740588900 | 644.6 | 30.3 | 4.93 | 630.6 | 647.79999 | 627.9 | 5320 |
| 1740502500 | 614.29999 | -25.2 | -3.94 | 632.2 | 636.79999 | 613.4 | 6395 |
| 1740416100 | 639.5 | -24.4 | -3.68 | 653 | 657.6 | 635 | 4147 |
| 1740156900 | 663.9 | -3.6 | -0.54 | 661 | 671.5 | 660.79999 | 3488 |
| 1740070500 | 667.5 | -7.6 | -1.13 | 670.9 | 675 | 664.5 | 2851 |
| 1739984100 | 675.1 | -12.4 | -1.80 | 686.8 | 687.9 | 666.4 | 6715 |
| 1739897700 | 687.5 | -18.8 | -2.66 | 706.5 | 707.9 | 684.7 | 8869 |
| 1739811300 | 706.3 | 4.9 | 0.70 | 703.3 | 706.3 | 702.8 | 1806 |
| 1739552100 | 701.4 | 8.6 | 1.24 | 697.3 | 703.4 | 690.5 | 9564 |
| 1739465700 | 692.8 | -0.9 | -0.13 | 696.1 | 699.4 | 692.1 | 9383 |
| 1739379300 | 693.7 | 0.2 | 0.03 | 692.5 | 698.2 | 689.5 | 5355 |
| 1739292900 | 693.5 | -4.2 | -0.60 | 695.6 | 695.6 | 689 | 5294 |
| 1739206500 | 697.7 | 5.2 | 0.75 | 697.8 | 699.4 | 690 | 6297 |
| 1738947300 | 692.5 | 1.6 | 0.23 | 697.7 | 698.1 | 684.3 | 3731 |
| 1738860900 | 690.9 | 18.6 | 2.77 | 679.1 | 693.6 | 678.9 | 3563 |
| 1738774500 | 672.3 | -6.7 | -0.99 | 672.5 | 688.4 | 671.5 | 5032 |
| 1738688100 | 679 | 1.1 | 0.16 | 678.9 | 681.5 | 668.6 | 6320 |
| 1738601700 | 677.9 | 4.2 | 0.62 | 657.4 | 680 | 654.9 | 9306 |
| 1738342500 | 673.7 | 13.1 | 1.98 | 663.79999 | 680 | 661 | 5080 |
| 1738256100 | 660.6 | 16 | 2.48 | 667.2 | 682 | 649.2 | 13772 |
| 1738169700 | 644.6 | -0.7 | -0.11 | 662.1 | 662.1 | 640.5 | 5854 |
| 1738083300 | 645.29999 | 19 | 3.03 | 634.29999 | 646.9 | 630.7 | 6826 |
| 1737996900 | 626.29999 | 13.8 | 2.25 | 598.79999 | 631.79999 | 576.79999 | 15759 |
| 1737737700 | 612.5 | 8.5 | 1.41 | 605.79999 | 616.79999 | 597 | 9143 |
| 1737651300 | 604 | -2.1 | -0.35 | 600.2 | 605.6 | 597.4 | 2209 |
| 1737564900 | 606.1 | 17.9 | 3.04 | 596.9 | 606.5 | 593.79999 | 5685 |
| 1737478500 | 588.2 | -6.7 | -1.13 | 591.4 | 596.5 | 587.29999 | 3456 |
| 1737392100 | 594.9 | -2.9 | -0.49 | 596.5 | 600.7 | 592 | 1678 |
| 1737132900 | 597.79999 | 1.2 | 0.20 | 596.5 | 609 | 588.29999 | 6396 |
| 1737046500 | 596.6 | -2.9 | -0.48 | 598.29999 | 599.4 | 590.1 | 3333 |
| 1736960100 | 599.5 | 21.4 | 3.70 | 579.2 | 600.5 | 578 | 5670 |
| 1736873700 | 578.1 | -13 | -2.20 | 593 | 596.2 | 574.29999 | 4185 |
| 1736787300 | 591.1 | -9.3 | -1.55 | 598 | 602.5 | 586.6 | 7718 |
| 1736528100 | 600.4 | 9.5 | 1.61 | 592.29999 | 606.7 | 582.79999 | 3349 |
| 1736441700 | 590.9 | -0.7 | -0.12 | 596.2 | 596.2 | 587 | 856 |
| 1736355300 | 591.6 | -8 | -1.33 | 599 | 601.5 | 587.6 | 6329 |
| 1736268900 | 599.6 | 0.5 | 0.08 | 607.5 | 610.2 | 587.1 | 9431 |
| 1736182500 | 599.1 | 17.3 | 2.97 | 586.5 | 599.1 | 584 | 5540 |
| 1735923300 | 581.79999 | -1.7 | -0.29 | 586.4 | 591.29999 | 580 | 2376 |
| 1735836900 | 583.5 | 14.1 | 2.48 | 570 | 587.2 | 569 | 2058 |
| 1735577700 | 569.4 | 0.4 | 0.07 | 575.29999 | 575.29999 | 563.7 | 1526 |
| 1735318500 | 569 | -4.2 | -0.73 | 578.4 | 579.1 | 566.4 | 5352 |
| 1734972900 | 573.2 | -2.6 | -0.45 | 570.79999 | 575 | 564.9 | 2720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
