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 | -0.8 | -0.15612802498 | 512.4 | 515.5 | 509.1 | 14 | 509.1 | DE |
| 4 | 5.9 | 1.16669962428 | 505.7 | 515.5 | 493 | 51 | 502.49339005 | DE |
| 12 | 57.85 | 12.7493112948 | 453.75 | 515.5 | 435.2 | 33 | 491.90888889 | DE |
| 26 | 95.95 | 23.0843257548 | 415.65 | 515.5 | 376 | 32 | 456.61458271 | DE |
| 52 | 130.4 | 34.2077649528 | 381.2 | 515.5 | 357 | 31 | 441.68760149 | DE |
| 156 | 144.2 | 39.2487751769 | 367.4 | 515.5 | 357 | 30 | 437.35883552 | DE |
| 260 | 144.2 | 39.2487751769 | 367.4 | 515.5 | 357 | 30 | 437.35883552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 511.6 | 2.5 | 0.49 | 510 | 515.5 | 510 | 40 |
| 1734972900 | 509.1 | 8.9 | 1.78 | 512.4 | 512.4 | 509.1 | 14 |
| 1734713700 | 500.2 | 0 | 0.00 | 500.2 | 500.2 | 500.2 | 0 |
| 1734627300 | 500.2 | -12 | -2.34 | 500.3 | 500.3 | 500.2 | 8 |
| 1734540900 | 512.2 | 8.2 | 1.63 | 505.3 | 512.4 | 505.3 | 28 |
| 1734454500 | 504 | -1.8 | -0.36 | 504 | 504 | 504 | 10 |
| 1734368100 | 505.8 | -2.8 | -0.55 | 506.3 | 507.7 | 502.4 | 92 |
| 1734108900 | 508.6 | -1.2 | -0.24 | 509.8 | 510.5 | 508.4 | 27 |
| 1734022500 | 509.8 | 4.3 | 0.85 | 509.9 | 509.9 | 509.8 | 25 |
| 1733936100 | 505.5 | 1.7 | 0.34 | 504 | 505.5 | 504 | 21 |
| 1733849700 | 503.8 | 8.35 | 1.69 | 498.45 | 503.8 | 497.35 | 142 |
| 1733763300 | 495.45 | -4.95 | -0.99 | 502.7 | 503.1 | 495.45 | 129 |
| 1733504100 | 500.4 | 1.45 | 0.29 | 498.4 | 501.5 | 495.65 | 135 |
| 1733417700 | 498.95 | 5.95 | 1.21 | 496.65 | 498.95 | 493.7 | 24 |
| 1733331300 | 493 | -12.8 | -2.53 | 498.2 | 499.9 | 493 | 27 |
| 1733244900 | 505.8 | 0 | 0.00 | 507.7 | 508.2 | 505 | 46 |
| 1733158500 | 505.8 | -4.3 | -0.84 | 505.7 | 508.3 | 505.6 | 36 |
| 1732899300 | 510.1 | 0 | 0.00 | 510.1 | 510.1 | 510.1 | 0 |
| 1732812900 | 510.1 | 4.8 | 0.95 | 509 | 510.1 | 509 | 17 |
| 1732726500 | 505.3 | 2.2 | 0.44 | 501.3 | 505.3 | 501.3 | 10 |
| 1732640100 | 503.1 | 0.5 | 0.10 | 505.3 | 505.3 | 503.1 | 21 |
| 1732553700 | 502.6 | 5.05 | 1.01 | 502.8 | 502.8 | 502.6 | 20 |
| 1732294500 | 497.55 | 11.25 | 2.31 | 497.05 | 497.55 | 496.9 | 13 |
| 1732208100 | 486.3 | -9.15 | -1.85 | 490.8 | 490.8 | 486.3 | 4 |
| 1732121700 | 495.45 | 2.65 | 0.54 | 491.3 | 495.45 | 491.3 | 27 |
| 1732035300 | 492.8 | -2.7 | -0.54 | 492.8 | 492.8 | 492.8 | 1 |
| 1731948900 | 495.5 | 0 | 0.00 | 495.5 | 495.5 | 495.5 | 0 |
| 1731689700 | 495.5 | 0 | 0.00 | 494.55 | 495.5 | 494.55 | 19 |
| 1731603300 | 495.5 | -7 | -1.39 | 495.5 | 495.5 | 495.5 | 7 |
| 1731516900 | 502.5 | 3.7 | 0.74 | 501.7 | 502.5 | 497.85 | 21 |
| 1731430500 | 498.8 | -1 | -0.20 | 498.15 | 498.8 | 498 | 14 |
| 1731344100 | 499.8 | 15.45 | 3.19 | 495.9 | 499.8 | 495.9 | 28 |
| 1731084900 | 484.35 | -2.5 | -0.51 | 484.35 | 484.35 | 484.35 | 2 |
| 1730998500 | 486.85 | -0.3 | -0.06 | 486.85 | 486.85 | 486.85 | 6 |
| 1730912100 | 487.15 | 22.15 | 4.76 | 483.95 | 489.55 | 477.85 | 234 |
| 1730825700 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1730739300 | 465 | 2 | 0.43 | 469.9 | 469.9 | 465 | 25 |
| 1730480100 | 463 | 3.15 | 0.69 | 462.9 | 463 | 462.4 | 29 |
| 1730393700 | 459.85 | -15 | -3.16 | 476.8 | 476.8 | 459.85 | 36 |
| 1730307300 | 474.85 | 4.7 | 1.00 | 473.45 | 474.85 | 470.15 | 24 |
| 1730220900 | 470.15 | 0 | 0.00 | 470.15 | 470.15 | 470.15 | 0 |
| 1730134500 | 470.15 | -1.4 | -0.30 | 470.85 | 470.85 | 470.15 | 4 |
| 1729871700 | 471.55 | -3.65 | -0.77 | 474.1 | 474.1 | 471.55 | 22 |
| 1729785300 | 475.2 | 0.3 | 0.06 | 475.2 | 475.2 | 475.2 | 5 |
| 1729698900 | 474.9 | -1.8 | -0.38 | 474.9 | 474.9 | 474.9 | 1 |
| 1729612500 | 476.7 | 0 | 0.00 | 476.7 | 476.7 | 476.7 | 0 |
| 1729526100 | 476.7 | 3.9 | 0.82 | 475.05 | 476.7 | 475.05 | 21 |
| 1729266900 | 472.8 | 0 | 0.00 | 472.8 | 472.8 | 472.8 | 0 |
| 1729180500 | 472.8 | 7.25 | 1.56 | 473.6 | 474.65 | 471.85 | 31 |
| 1729094100 | 465.55 | -0.85 | -0.18 | 465.55 | 465.55 | 465.55 | 10 |
| 1729007700 | 466.4 | 5.4 | 1.17 | 465.15 | 467.25 | 464.75 | 47 |
| 1728921300 | 461 | 5.95 | 1.31 | 461.15 | 461.15 | 460.9 | 11 |
| 1728662100 | 455.05 | 0 | 0.00 | 455.05 | 455.05 | 455.05 | 0 |
| 1728575700 | 455.05 | 0 | 0.00 | 455.05 | 455.05 | 455.05 | 0 |
| 1728489300 | 455.05 | 6.05 | 1.35 | 455.05 | 455.05 | 455.05 | 23 |
| 1728402900 | 449 | -4 | -0.88 | 435.25 | 449 | 435.2 | 11 |
| 1728316500 | 453 | 6.85 | 1.54 | 453.75 | 453.75 | 453 | 22 |
| 1728057300 | 446.15 | 0 | 0.00 | 446.15 | 446.15 | 446.15 | 0 |
| 1727970900 | 446.15 | 0.3 | 0.07 | 445 | 447.2 | 445 | 28 |
| 1727884500 | 445.85 | 0 | 0.00 | 445.85 | 445.85 | 445.85 | 0 |
| 1727798100 | 445.85 | 3.05 | 0.69 | 444.8 | 446.15 | 444.8 | 33 |
| 1727711700 | 442.8 | 0.55 | 0.12 | 440.5 | 442.8 | 440.5 | 13 |
| 1727452500 | 442.25 | 5.25 | 1.20 | 442.25 | 442.25 | 442.25 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
