News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.8 | -1.8 | 600 | 606.1 | 566 | 2214 | 580.74120303 | DE |
| 4 | -32.4 | -5.21235521236 | 621.6 | 644.9 | 566 | 1570 | 602.35220326 | DE |
| 12 | -92.1 | -13.5182738882 | 681.3 | 720 | 566 | 1387 | 623.99174147 | DE |
| 26 | -196 | -24.9617931737 | 785.2 | 785.3 | 566 | 1024 | 646.83617646 | DE |
| 52 | -126 | -17.6174496644 | 715.2 | 886 | 566 | 874 | 697.19876547 | DE |
| 156 | -139.8 | -19.1769547325 | 729 | 944 | 536.5 | 646 | 709.06171519 | DE |
| 260 | 184.2 | 45.4814814815 | 405 | 944 | 280.5 | 724 | 611.38723069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 589.2 | 3.1 | 0.53 | 582.1 | 589.5 | 582.1 | 532 |
| 1731689700 | 586.1 | 0.8 | 0.14 | 583.7 | 591 | 579.79999 | 650 |
| 1731603300 | 585.29999 | 12.3 | 2.15 | 580 | 586.7 | 566.1 | 1060 |
| 1731516900 | 573 | 3.3 | 0.58 | 571.7 | 578.6 | 570.1 | 1387 |
| 1731430500 | 569.7 | -28.3 | -4.73 | 586.6 | 591 | 566 | 4778 |
| 1731344100 | 598 | 0.3 | 0.05 | 600 | 606.1 | 597.1 | 3197 |
| 1731084900 | 597.7 | -22.7 | -3.66 | 618.7 | 621.29999 | 595.9 | 2887 |
| 1730998500 | 620.4 | 19.3 | 3.21 | 602.6 | 623 | 600.5 | 1310 |
| 1730912100 | 601.1 | -2.2 | -0.36 | 628.9 | 628.9 | 598 | 1818 |
| 1730825700 | 603.29999 | -4.2 | -0.69 | 610 | 610 | 599.5 | 775 |
| 1730739300 | 607.5 | -4.1 | -0.67 | 632.5 | 632.5 | 606.29999 | 482 |
| 1730480100 | 611.6 | 1.7 | 0.28 | 611.2 | 613 | 609.7 | 363 |
| 1730393700 | 609.9 | -6.7 | -1.09 | 587 | 616.79999 | 587 | 693 |
| 1730307300 | 616.6 | -14.2 | -2.25 | 634.9 | 634.9 | 609 | 1487 |
| 1730220900 | 630.79999 | -0.6 | -0.10 | 632.1 | 644.9 | 630 | 947 |
| 1730134500 | 631.4 | 5 | 0.80 | 631.4 | 639 | 628.29999 | 949 |
| 1729871700 | 626.4 | -2.6 | -0.41 | 643 | 643 | 621.9 | 953 |
| 1729785300 | 629 | 16 | 2.61 | 620 | 635.5 | 614.4 | 2753 |
| 1729698900 | 613 | -3.1 | -0.50 | 612.1 | 617.7 | 609.7 | 2164 |
| 1729612500 | 616.1 | 6.4 | 1.05 | 613.2 | 618.6 | 609 | 669 |
| 1729526100 | 609.7 | -12.8 | -2.06 | 621.6 | 625.5 | 609.7 | 2086 |
| 1729266900 | 622.5 | 13.2 | 2.17 | 618.2 | 630 | 617.6 | 2415 |
| 1729180500 | 609.29999 | 10.3 | 1.72 | 604.79999 | 613.2 | 599 | 2049 |
| 1729094100 | 599 | -24.3 | -3.90 | 599.9 | 610 | 579.7 | 6676 |
| 1729007700 | 623.29999 | -12.8 | -2.01 | 638.79999 | 638.79999 | 622.5 | 1747 |
| 1728921300 | 636.1 | -17.1 | -2.62 | 659 | 659 | 632.5 | 1455 |
| 1728662100 | 653.2 | -3.5 | -0.53 | 648 | 653.79999 | 648 | 319 |
| 1728575700 | 656.7 | -3.4 | -0.52 | 666.9 | 666.9 | 651.7 | 339 |
| 1728489300 | 660.1 | 5.7 | 0.87 | 658.1 | 660.1 | 649.9 | 617 |
| 1728402900 | 654.4 | -26.6 | -3.91 | 657 | 659.4 | 637.29999 | 1501 |
| 1728316500 | 681 | 18.6 | 2.81 | 687.8 | 687.8 | 665.79999 | 1296 |
| 1728057300 | 662.4 | 0.6 | 0.09 | 682 | 682 | 657.6 | 746 |
| 1727970900 | 661.79999 | -3 | -0.45 | 665.1 | 665.1 | 655 | 696 |
| 1727884500 | 664.79999 | 3.1 | 0.47 | 720 | 720 | 663.4 | 1152 |
| 1727798100 | 661.7 | -27.1 | -3.93 | 680.1 | 685 | 661.7 | 1337 |
| 1727711700 | 688.8 | -12.9 | -1.84 | 699.5 | 707.3 | 688.8 | 1612 |
| 1727452500 | 701.7 | 25.7 | 3.80 | 697.5 | 702.9 | 683 | 3096 |
| 1727366100 | 676 | 57.1 | 9.23 | 646.5 | 677.1 | 644 | 5157 |
| 1727279700 | 618.9 | 5.4 | 0.88 | 613.5 | 620.4 | 613.5 | 796 |
| 1727193300 | 613.5 | 20.8 | 3.51 | 617.1 | 622.6 | 609.79999 | 2330 |
| 1727106900 | 592.7 | -0.7 | -0.12 | 591.29999 | 594.4 | 582.6 | 1442 |
| 1726847700 | 593.4 | -21 | -3.42 | 606.29999 | 607.1 | 592.79999 | 2001 |
| 1726761300 | 614.4 | 16.5 | 2.76 | 613.4 | 618.6 | 607.79999 | 698 |
| 1726674900 | 597.9 | -10.6 | -1.74 | 623.9 | 623.9 | 597 | 845 |
| 1726588500 | 608.5 | 4.7 | 0.78 | 622.1 | 622.1 | 603.79999 | 628 |
| 1726502100 | 603.79999 | -4.8 | -0.79 | 623.9 | 623.9 | 603.79999 | 358 |
| 1726242900 | 608.6 | 1.6 | 0.26 | 607.2 | 613.5 | 607.2 | 667 |
| 1726156500 | 607 | -0.7 | -0.12 | 614.79999 | 615.9 | 603.29999 | 1179 |
| 1726070100 | 607.7 | -5.5 | -0.90 | 612.6 | 619.5 | 604.2 | 512 |
| 1725983700 | 613.2 | -3.9 | -0.63 | 615.2 | 620.9 | 611 | 639 |
| 1725897300 | 617.1 | 4.4 | 0.72 | 626 | 626 | 609.9 | 855 |
| 1725638100 | 612.7 | -8.6 | -1.38 | 620.1 | 621.29999 | 612.7 | 963 |
| 1725551700 | 621.29999 | -22.4 | -3.48 | 642 | 642 | 618 | 1424 |
| 1725465300 | 643.7 | -27.7 | -4.13 | 653.1 | 659.1 | 641.6 | 943 |
| 1725378900 | 671.4 | -2.6 | -0.39 | 679.9 | 680.5 | 670.6 | 374 |
| 1725292500 | 674 | -1 | -0.15 | 670.79999 | 674 | 662.1 | 251 |
| 1725033300 | 675 | -1.8 | -0.27 | 680.4 | 687 | 675 | 764 |
| 1724946900 | 676.8 | 10.3 | 1.55 | 602 | 677 | 602 | 374 |
| 1724860500 | 666.5 | -2.2 | -0.33 | 672.9 | 673.3 | 666 | 601 |
| 1724774100 | 668.7 | -12.6 | -1.85 | 675 | 685.7 | 667.4 | 445 |
| 1724687700 | 681.3 | 0.3 | 0.04 | 681.3 | 685.5 | 681 | 516 |
| 1724428500 | 681 | 1.5 | 0.22 | 675 | 681 | 670 | 430 |
| 1724342100 | 679.5 | 0.1 | 0.01 | 690 | 690 | 678.7 | 891 |
| 1724255700 | 679.4 | 1.3 | 0.19 | 682.6 | 682.6 | 675.3 | 536 |
| 1724169300 | 678.1 | 2.3 | 0.34 | 697.9 | 697.9 | 665.79999 | 1203 |
| 1724082900 | 675.8 | 17.8 | 2.71 | 678.5 | 678.5 | 660.4 | 793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
