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 | 2.3 | 0.363751383837 | 632.3 | 643.9 | 609.6 | 295313 | 625.42574554 | DE |
| 4 | -5.4 | -0.84375 | 640 | 658.8 | 609.6 | 401147 | 635.28138496 | DE |
| 12 | -17 | -2.60896255371 | 651.6 | 658.8 | 565.4 | 445486 | 612.98492118 | DE |
| 26 | -76.4 | -10.7454289733 | 711 | 728.9 | 565.4 | 439686 | 634.05188403 | DE |
| 52 | -52.9 | -7.69454545455 | 687.5 | 886.4 | 565.4 | 382398 | 691.81283663 | DE |
| 156 | -106.8 | -14.4051793903 | 741.4 | 904.6 | 535 | 391169 | 701.6108397 | DE |
| 260 | 219.6 | 52.9156626506 | 415 | 904.6 | 278.7 | 443452 | 597.57120146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 628.1 | 0.6 | 0.10 | 625.7 | 632.7 | 617.1 | 764729 |
| 1734629400 | 627.5 | -9 | -1.41 | 624.4 | 633 | 623.79999 | 465932 |
| 1734543000 | 636.5 | 0.9 | 0.14 | 636.9 | 639.6 | 631.29999 | 441362 |
| 1734456600 | 635.6 | 4.4 | 0.70 | 627 | 640.5 | 625.7 | 410131 |
| 1734370200 | 631.2 | -7.8 | -1.22 | 630.9 | 638.1 | 627.4 | 403172 |
| 1734111000 | 639 | -7 | -1.08 | 642.9 | 648.6 | 636.2 | 423295 |
| 1734024600 | 646 | 2.2 | 0.34 | 652.6 | 655 | 636.79999 | 469338 |
| 1733938200 | 643.79999 | 7.8 | 1.23 | 631 | 645.79999 | 628.6 | 437445 |
| 1733851800 | 636 | -16.6 | -2.54 | 642 | 645.2 | 634.65 | 481366 |
| 1733765400 | 652.6 | 22.2 | 3.52 | 640 | 658.79999 | 640 | 746422 |
| 1733506200 | 630.4 | 21.2 | 3.48 | 609.1 | 634.29999 | 608.5 | 544275 |
| 1733419800 | 609.2 | -1 | -0.16 | 606 | 614 | 604.7 | 408680 |
| 1733333400 | 610.2 | 1 | 0.16 | 610.1 | 614.5 | 606.79999 | 443542 |
| 1733247000 | 609.2 | 3.1 | 0.51 | 610 | 620.2 | 605.4 | 495066 |
| 1733160600 | 606.1 | 13.6 | 2.30 | 585.1 | 608.79999 | 582.2 | 617665 |
| 1732901400 | 592.5 | 6 | 1.02 | 584.9 | 593.1 | 583.4 | 440017 |
| 1732815000 | 586.5 | -3.6 | -0.61 | 589.6 | 592.9 | 586 | 260194 |
| 1732728600 | 590.1 | -5.9 | -0.99 | 591.7 | 595.2 | 586.7 | 386614 |
| 1732642200 | 596 | 3.5 | 0.59 | 589.29999 | 607.7 | 581.29999 | 379593 |
| 1732555800 | 592.5 | 9.5 | 1.63 | 593 | 600.1 | 590.29999 | 617916 |
| 1732296600 | 583 | 8.1 | 1.41 | 579.7 | 585.1 | 570.7 | 412214 |
| 1732210200 | 574.9 | -0.5 | -0.09 | 570.2 | 576.2 | 566.9 | 361231 |
| 1732123800 | 575.4 | -1.9 | -0.33 | 582.5 | 585.5 | 575.4 | 301138 |
| 1732037400 | 577.29999 | -11.3 | -1.92 | 588.4 | 591.5 | 569.2 | 501362 |
| 1731951000 | 588.6 | 2.3 | 0.39 | 589.4 | 590.2 | 582.2 | 288165 |
| 1731691800 | 586.29999 | 1.9 | 0.33 | 581 | 591.5 | 579.7 | 370430 |
| 1731605400 | 584.4 | 10.4 | 1.81 | 572 | 587.2 | 565.4 | 590102 |
| 1731519000 | 574 | 1.6 | 0.28 | 571.9 | 578.4 | 569.9 | 550029 |
| 1731432600 | 572.4 | -27.1 | -4.52 | 585.29999 | 591.29999 | 565.7 | 962644 |
| 1731346200 | 599.5 | 1.1 | 0.18 | 601 | 606.7 | 597.6 | 386814 |
| 1731087000 | 598.4 | -20.6 | -3.33 | 621.5 | 621.79999 | 595.4 | 645633 |
| 1731000600 | 619 | 15.9 | 2.64 | 601.7 | 623.6 | 599 | 461210 |
| 1730914200 | 603.1 | 0.5 | 0.08 | 605.5 | 627.4 | 597.2 | 508054 |
| 1730827800 | 602.6 | -4.1 | -0.68 | 610.6 | 610.79999 | 599.29999 | 310746 |
| 1730741400 | 606.7 | -4.3 | -0.70 | 611 | 618.79999 | 606.29999 | 239750 |
| 1730482200 | 611 | 1.2 | 0.20 | 610.7 | 614.1 | 608.4 | 263325 |
| 1730395800 | 609.79999 | -8.3 | -1.34 | 615 | 617.29999 | 605.29999 | 525312 |
| 1730309400 | 618.1 | -12.8 | -2.03 | 624.1 | 625.9 | 608.6 | 536640 |
| 1730223000 | 630.9 | -1.2 | -0.19 | 631.5 | 644.5 | 630 | 361684 |
| 1730136600 | 632.1 | 5.1 | 0.81 | 632.4 | 639.5 | 628.2 | 339359 |
| 1729873800 | 627 | -1.7 | -0.27 | 626.6 | 628.79999 | 621.5 | 320113 |
| 1729787400 | 628.7 | 15.1 | 2.46 | 613.2 | 635.6 | 613.2 | 517019 |
| 1729701000 | 613.6 | -2.4 | -0.39 | 611.29999 | 617.79999 | 609.2 | 277957 |
| 1729614600 | 616 | 5 | 0.82 | 612.4 | 619.7 | 609.29999 | 317511 |
| 1729528200 | 611 | -12.2 | -1.96 | 620.79999 | 625.7 | 609.7 | 343944 |
| 1729269000 | 623.2 | 13.8 | 2.26 | 615.2 | 630.79999 | 615.2 | 593408 |
| 1729182600 | 609.4 | 7 | 1.16 | 605.29999 | 613.6 | 598.5 | 448798 |
| 1729096200 | 602.4 | -23 | -3.68 | 587.9 | 610.5 | 578.79999 | 1140718 |
| 1729009800 | 625.4 | -12.4 | -1.94 | 637.7 | 639 | 621.7 | 638849 |
| 1728923400 | 637.79999 | -15.3 | -2.34 | 651.6 | 652.2 | 632.29999 | 569992 |
| 1728664200 | 653.1 | -1.9 | -0.29 | 650 | 654.79999 | 646.1 | 344991 |
| 1728577800 | 655 | -1.4 | -0.21 | 656.4 | 659.29999 | 651 | 374144 |
| 1728491400 | 656.4 | 0.9 | 0.14 | 658.7 | 660.9 | 648.4 | 360690 |
| 1728405000 | 655.5 | -24.3 | -3.57 | 639.29999 | 659.79999 | 633.4 | 503394 |
| 1728318600 | 679.8 | 17.9 | 2.70 | 666 | 681.9 | 664.29999 | 549344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
