News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -0.248344370861 | 604 | 619.4 | 593.5 | 465751 | 607.77524803 | DE |
| 4 | -93 | -13.3716750539 | 695.5 | 707.1 | 593.5 | 537874 | 647.58935981 | DE |
| 12 | -28.1 | -4.45607358072 | 630.6 | 762.7 | 593.5 | 499450 | 673.19136951 | DE |
| 26 | 12.5 | 2.1186440678 | 590 | 762.7 | 565.4 | 490550 | 648.3321558 | DE |
| 52 | -253.6 | -29.6227076276 | 856.1 | 857.9 | 565.4 | 417709 | 672.91215664 | DE |
| 156 | -35.5 | -5.56426332288 | 638 | 904.6 | 535 | 389432 | 703.42808171 | DE |
| 260 | 302.5 | 100.833333333 | 300 | 904.6 | 300 | 420169 | 627.77268845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 602.5 | -2 | -0.33 | 600.9 | 602.5 | 593.5 | 1133127 |
| 1742491800 | 604.5 | -6.1 | -1.00 | 605.6 | 611.2 | 601.1 | 443424 |
| 1742405400 | 610.6 | 0.6 | 0.10 | 607.9 | 614.79999 | 605.2 | 412984 |
| 1742319000 | 610 | 0.3 | 0.05 | 612.6 | 616.2 | 608.2 | 456803 |
| 1742232600 | 609.7 | 4.6 | 0.76 | 605.4 | 611.2 | 600 | 431806 |
| 1741973400 | 605.1 | 0.1 | 0.02 | 604 | 619.4 | 600.1 | 583739 |
| 1741887000 | 605 | -6.8 | -1.11 | 606 | 616.79999 | 598.6 | 696157 |
| 1741800600 | 611.79999 | -9 | -1.45 | 624.5 | 625.4 | 605.6 | 594281 |
| 1741714200 | 620.79999 | -9.5 | -1.51 | 635.79999 | 635.79999 | 616.5 | 538927 |
| 1741627800 | 630.29999 | -4.4 | -0.69 | 636.2 | 640 | 624.7 | 643780 |
| 1741368600 | 634.7 | -18.3 | -2.80 | 647.7 | 647.79999 | 628.6 | 809708 |
| 1741282200 | 653 | -11.3 | -1.70 | 669.79999 | 669.79999 | 646.29999 | 639967 |
| 1741195800 | 664.29999 | -3.1 | -0.46 | 680.3 | 681.4 | 664.29999 | 593863 |
| 1741109400 | 667.4 | -23.4 | -3.39 | 680.9 | 682.9 | 662.1 | 615046 |
| 1741023000 | 690.8 | -4.1 | -0.59 | 691.2 | 700.9 | 685 | 481251 |
| 1740763800 | 694.9 | 1.8 | 0.26 | 683.5 | 694.9 | 680.2 | 864547 |
| 1740677400 | 693.1 | -7.2 | -1.03 | 689 | 697.9 | 686 | 394320 |
| 1740591000 | 700.3 | 16.1 | 2.35 | 694 | 706.9 | 692.6 | 384656 |
| 1740504600 | 684.2 | -7.9 | -1.14 | 689.1 | 690.5 | 683.2 | 348738 |
| 1740418200 | 692.1 | -10.3 | -1.47 | 701.4 | 701.9 | 688.5 | 364363 |
| 1740159000 | 702.4 | 6.9 | 0.99 | 695.5 | 707.1 | 695.5 | 459121 |
| 1740072600 | 695.5 | 4.6 | 0.67 | 685.6 | 699.6 | 685.5 | 333595 |
| 1739986200 | 690.9 | -14.2 | -2.01 | 702.9 | 703.8 | 688.5 | 426698 |
| 1739899800 | 705.1 | 3.6 | 0.51 | 705.2 | 707.6 | 699.2 | 338875 |
| 1739813400 | 701.5 | -11.5 | -1.61 | 708 | 710.3 | 698.3 | 336521 |
| 1739554200 | 713 | 5.8 | 0.82 | 720 | 723 | 711.1 | 594098 |
| 1739467800 | 707.2 | 19.4 | 2.82 | 698.8 | 708.8 | 694.5 | 501427 |
| 1739381400 | 687.8 | 2.6 | 0.38 | 687.9 | 691.1 | 672 | 443368 |
| 1739295000 | 685.2 | -0.1 | -0.01 | 681.9 | 687.3 | 677.8 | 297413 |
| 1739208600 | 685.3 | 1.1 | 0.16 | 684.4 | 687.1 | 678.8 | 336364 |
| 1738949400 | 684.2 | -12.7 | -1.82 | 695 | 696 | 682.8 | 401010 |
| 1738863000 | 696.9 | 10.9 | 1.59 | 684.8 | 699.4 | 679 | 485215 |
| 1738776600 | 686 | -6.7 | -0.97 | 688 | 691.7 | 680 | 356956 |
| 1738690200 | 692.7 | 2.6 | 0.38 | 692.3 | 695.3 | 682.9 | 370853 |
| 1738603800 | 690.1 | -13.4 | -1.90 | 685.1 | 693.8 | 683.3 | 695311 |
| 1738344600 | 703.5 | -12.3 | -1.72 | 716.9 | 718 | 698.8 | 578611 |
| 1738258200 | 715.8 | 2.6 | 0.36 | 718.4 | 718.9 | 710.8 | 420057 |
| 1738171800 | 713.2 | -37.4 | -4.98 | 720.5 | 722.2 | 700 | 984398 |
| 1738085400 | 750.6 | -4.2 | -0.56 | 749.3 | 762.7 | 746.3 | 567637 |
| 1737999000 | 754.8 | 20.7 | 2.82 | 735.2 | 754.8 | 728.6 | 633190 |
| 1737739800 | 734.1 | 13.5 | 1.87 | 750 | 750 | 725.2 | 713005 |
| 1737653400 | 720.6 | 6.8 | 0.95 | 715.1 | 721.4 | 708.9 | 575485 |
| 1737567000 | 713.8 | 12.5 | 1.78 | 700 | 714.3 | 697.8 | 617979 |
| 1737480600 | 701.3 | 18.2 | 2.66 | 684 | 701.3 | 683.1 | 521381 |
| 1737394200 | 683.1 | -7 | -1.01 | 690 | 696.2 | 680.9 | 418509 |
| 1737135000 | 690.1 | -5.4 | -0.78 | 691.1 | 699.5 | 685.6 | 714731 |
| 1737048600 | 695.5 | 58.3 | 9.15 | 690 | 700.7 | 678 | 1078089 |
| 1736962200 | 637.2 | -13.8 | -2.12 | 648.4 | 653.4 | 637.2 | 528879 |
| 1736875800 | 651 | 4.6 | 0.71 | 657.7 | 662.4 | 651 | 466755 |
| 1736789400 | 646.4 | 1.4 | 0.22 | 642 | 648.6 | 638.6 | 293771 |
| 1736530200 | 645 | -3 | -0.46 | 645.1 | 655 | 642.4 | 410414 |
| 1736443800 | 648 | 12.3 | 1.93 | 630.29999 | 649.1 | 629.7 | 408809 |
| 1736357400 | 635.7 | -8.8 | -1.37 | 643.7 | 645 | 630.29999 | 380525 |
| 1736271000 | 644.5 | 9.9 | 1.56 | 636.29999 | 646.2 | 632.4 | 432713 |
| 1736184600 | 634.6 | 23.3 | 3.81 | 614.7 | 643.9 | 613.29999 | 611624 |
| 1735925400 | 611.29999 | -24.1 | -3.79 | 635 | 635.79999 | 609.6 | 415336 |
| 1735839000 | 635.4 | -0.1 | -0.02 | 637.9 | 639.4 | 619.29999 | 374039 |
| 1735666200 | 635.5 | 6.2 | 0.99 | 625.6 | 637.7 | 623.1 | 99667 |
| 1735579800 | 629.29999 | -6.3 | -0.99 | 632.29999 | 636.1 | 628 | 292211 |
| 1735320600 | 635.6 | 4.8 | 0.76 | 630.6 | 638 | 630 | 254536 |
| 1735061400 | 630.79999 | 1.6 | 0.25 | 630.5 | 633.2 | 629.9 | 76311 |
| 1734975000 | 629.2 | 1.1 | 0.18 | 626.29999 | 629.5 | 623.5 | 264215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
