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 | 6.1 | 0.889212827988 | 686 | 721.8 | 675 | 1134 | 705.82553342 | DE |
| 4 | -7.3 | -1.04375178725 | 699.4 | 762.6 | 668.3 | 1589 | 717.69208787 | DE |
| 12 | 99.2 | 16.7313206274 | 592.9 | 762.6 | 582.5 | 1325 | 677.33673086 | DE |
| 26 | 13.6 | 2.00442151805 | 678.5 | 762.6 | 566 | 1312 | 647.03233781 | DE |
| 52 | -128.7 | -15.6798245614 | 820.8 | 886 | 566 | 979 | 679.41632653 | DE |
| 156 | -0.3 | -0.0433275563258 | 692.4 | 944 | 536.5 | 684 | 703.18278369 | DE |
| 260 | 280.05 | 67.9650527849 | 412.05 | 944 | 280.5 | 735 | 629.97084225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739897700 | 707 | 3.8 | 0.54 | 707.1 | 707.2 | 699.4 | 517 |
| 1739811300 | 703.2 | -9.8 | -1.37 | 713 | 713 | 698.9 | 907 |
| 1739552100 | 713 | 6 | 0.85 | 700 | 721.8 | 687.8 | 2018 |
| 1739465700 | 707 | 16.6 | 2.40 | 697.5 | 708.8 | 695.1 | 1306 |
| 1739379300 | 690.4 | 3.2 | 0.47 | 686 | 691 | 675 | 923 |
| 1739292900 | 687.2 | 3.5 | 0.51 | 682.6 | 687.2 | 678 | 687 |
| 1739206500 | 683.7 | -1.5 | -0.22 | 673.4 | 686.2 | 668.29999 | 843 |
| 1738947300 | 685.2 | -13.8 | -1.97 | 695.4 | 695.6 | 683.4 | 1148 |
| 1738860900 | 699 | 16.7 | 2.45 | 686.6 | 699 | 678.9 | 872 |
| 1738774500 | 682.3 | -11.3 | -1.63 | 688.4 | 690.4 | 680.4 | 438 |
| 1738688100 | 693.6 | 4.9 | 0.71 | 693.6 | 695.2 | 683.1 | 573 |
| 1738601700 | 688.7 | -11.9 | -1.70 | 695.4 | 695.4 | 684 | 1299 |
| 1738342500 | 700.6 | -14.6 | -2.04 | 717.4 | 717.4 | 699 | 1623 |
| 1738256100 | 715.2 | 3.3 | 0.46 | 739.9 | 739.9 | 710.5 | 974 |
| 1738169700 | 711.9 | -44.9 | -5.93 | 728.9 | 728.9 | 691.6 | 4309 |
| 1738083300 | 756.8 | 5.2 | 0.69 | 751.6 | 762.6 | 746.3 | 3933 |
| 1737996900 | 751.6 | 19.1 | 2.61 | 737.6 | 751.6 | 729 | 2886 |
| 1737737700 | 732.5 | 12.3 | 1.71 | 721 | 749.5 | 721 | 2985 |
| 1737651300 | 720.2 | 6.2 | 0.87 | 714.6 | 721.2 | 701.8 | 1575 |
| 1737564900 | 714 | 14.1 | 2.01 | 699.4 | 714 | 698.6 | 1958 |
| 1737478500 | 699.9 | 15.9 | 2.32 | 684 | 700.8 | 682.9 | 2011 |
| 1737392100 | 684 | -5 | -0.73 | 686 | 695.4 | 681 | 939 |
| 1737132900 | 689 | -5.1 | -0.73 | 696.9 | 699.4 | 685.7 | 1233 |
| 1737046500 | 694.1 | 54.1 | 8.45 | 667.5 | 700 | 667.5 | 5377 |
| 1736960100 | 640 | -13.2 | -2.02 | 649.2 | 651.9 | 639.7 | 608 |
| 1736873700 | 653.2 | 7.9 | 1.22 | 656.2 | 662 | 653.2 | 1239 |
| 1736787300 | 645.29999 | 1.7 | 0.26 | 638 | 648.7 | 638 | 583 |
| 1736528100 | 643.6 | -4 | -0.62 | 649 | 655 | 643.1 | 1147 |
| 1736441700 | 647.6 | 13.1 | 2.06 | 632 | 649 | 631.9 | 1129 |
| 1736355300 | 634.5 | -10.7 | -1.66 | 640 | 644.1 | 631.4 | 490 |
| 1736268900 | 645.2 | 10.8 | 1.70 | 636 | 645.9 | 636 | 874 |
| 1736182500 | 634.4 | 25 | 4.10 | 614.1 | 643.4 | 614.1 | 2966 |
| 1735923300 | 609.4 | -23.7 | -3.74 | 635 | 635 | 609.4 | 535 |
| 1735836900 | 633.1 | 4.2 | 0.67 | 636.9 | 636.9 | 619.6 | 479 |
| 1735577700 | 628.9 | -5.5 | -0.87 | 656.7 | 656.7 | 628 | 484 |
| 1735318500 | 634.4 | 5.9 | 0.94 | 628.2 | 637.2 | 628.2 | 725 |
| 1734972900 | 628.5 | -3.3 | -0.52 | 640 | 640 | 624.7 | 325 |
| 1734713700 | 631.79999 | 2.7 | 0.43 | 629.9 | 631.9 | 618.2 | 438 |
| 1734627300 | 629.1 | -7.4 | -1.16 | 623.9 | 632.5 | 623.7 | 1962 |
| 1734540900 | 636.5 | 1.6 | 0.25 | 638.7 | 638.7 | 631.6 | 445 |
| 1734454500 | 634.9 | 5.6 | 0.89 | 620 | 640.29999 | 620 | 803 |
| 1734368100 | 629.29999 | -8.5 | -1.33 | 630.6 | 636 | 628 | 703 |
| 1734108900 | 637.79999 | -9.5 | -1.47 | 655 | 655 | 636.4 | 1004 |
| 1734022500 | 647.29999 | 2.4 | 0.37 | 646 | 653.2 | 637.5 | 1785 |
| 1733936100 | 644.9 | 9.9 | 1.56 | 630.79999 | 645.4 | 628.6 | 604 |
| 1733849700 | 635 | -17.2 | -2.64 | 660 | 660 | 635 | 1536 |
| 1733763300 | 652.2 | 20.4 | 3.23 | 642.2 | 658 | 640 | 2579 |
| 1733504100 | 631.79999 | 24 | 3.95 | 611.1 | 634 | 610 | 2212 |
| 1733417700 | 607.79999 | -1.8 | -0.30 | 617.9 | 617.9 | 606 | 666 |
| 1733331300 | 609.6 | 0.1 | 0.02 | 610 | 615.2 | 606.6 | 649 |
| 1733244900 | 609.5 | 9.8 | 1.63 | 609.5 | 620.2 | 607.4 | 1380 |
| 1733158500 | 599.7 | 9 | 1.52 | 582.5 | 608.5 | 582.5 | 1609 |
| 1732899300 | 590.7 | 4.2 | 0.72 | 586 | 591.5 | 584.1 | 552 |
| 1732812900 | 586.5 | -2.8 | -0.48 | 587 | 591.6 | 586.5 | 224 |
| 1732726500 | 589.29999 | -7.6 | -1.27 | 592.9 | 594.7 | 586.4 | 788 |
| 1732640100 | 596.9 | 2.6 | 0.44 | 589.2 | 607.79999 | 587 | 1576 |
| 1732553700 | 594.29999 | 11.4 | 1.96 | 594.7 | 598.5 | 591.29999 | 950 |
| 1732294500 | 582.9 | 8.9 | 1.55 | 580.7 | 584.9 | 572.79999 | 883 |
| 1732208100 | 574 | -2.6 | -0.45 | 571.29999 | 575.7 | 567 | 832 |
| 1732121700 | 576.6 | 1.8 | 0.31 | 586 | 586 | 576.6 | 613 |
| 1732035300 | 574.79999 | -14.4 | -2.44 | 590.29999 | 590.29999 | 569.29999 | 1260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
