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 | -1.4450867052 | 692 | 722 | 670 | 1450 | 694.34974486 | DE |
| 4 | 30 | 4.60122699387 | 652 | 722 | 624 | 851 | 677.37840695 | DE |
| 12 | -74 | -9.78835978836 | 756 | 802 | 604 | 1483 | 657.5967954 | DE |
| 26 | -290 | -29.8353909465 | 972 | 1025 | 604 | 1007 | 706.28641244 | DE |
| 52 | -8 | -1.15942028986 | 690 | 1025 | 604 | 729 | 748.18659921 | DE |
| 156 | 68 | 11.0749185668 | 614 | 1025 | 536 | 628 | 729.25450566 | DE |
| 260 | 420 | 160.305343511 | 262 | 1025 | 177 | 379 | 687.13799641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 678 | -6 | -0.88 | 684 | 692 | 670 | 735 |
| 1734643620 | 684 | -14 | -2.01 | 696 | 700 | 684 | 590 |
| 1734557220 | 698 | -2 | -0.29 | 704 | 722 | 692 | 900 |
| 1734470820 | 700 | 12 | 1.74 | 686 | 716 | 686 | 3896 |
| 1734384420 | 688 | 2 | 0.29 | 692 | 694 | 680 | 1130 |
| 1734125220 | 686 | 8 | 1.18 | 682 | 690 | 682 | 522 |
| 1734038820 | 678 | -6 | -0.88 | 678 | 686 | 674 | 468 |
| 1733952420 | 684 | 12 | 1.79 | 672 | 684 | 672 | 403 |
| 1733866020 | 672 | 0 | 0.00 | 674 | 682 | 668 | 482 |
| 1733779620 | 672 | 0 | 0.00 | 678 | 684 | 668 | 844 |
| 1733520420 | 672 | 0 | 0.00 | 676 | 678 | 670 | 444 |
| 1733434020 | 672 | -14 | -2.04 | 682 | 692 | 670 | 638 |
| 1733347620 | 686 | 4 | 0.59 | 682 | 690 | 678 | 427 |
| 1733261220 | 682 | 6 | 0.89 | 676 | 686 | 664 | 1071 |
| 1733174820 | 676 | 24 | 3.68 | 662 | 678 | 644 | 820 |
| 1732915620 | 652 | 0 | 0.00 | 638 | 664 | 638 | 506 |
| 1732829220 | 652 | 18 | 2.84 | 638 | 658 | 638 | 666 |
| 1732742820 | 634 | -6 | -0.94 | 642 | 644 | 624 | 1232 |
| 1732656420 | 640 | -8 | -1.23 | 652 | 652 | 636 | 645 |
| 1732570020 | 648 | 2 | 0.31 | 652 | 660 | 646 | 605 |
| 1732310820 | 646 | 8 | 1.25 | 644 | 648 | 634 | 486 |
| 1732224420 | 638 | 20 | 3.24 | 624 | 640 | 604 | 725 |
| 1732138020 | 618 | -6 | -0.96 | 632 | 632 | 614 | 667 |
| 1732051620 | 624 | -6 | -0.95 | 630 | 636 | 616 | 579 |
| 1731965220 | 630 | 4 | 0.64 | 630 | 640 | 614 | 1078 |
| 1731705960 | 626 | -30 | -4.57 | 656 | 662 | 626 | 1042 |
| 1731619560 | 656 | 20 | 3.14 | 642 | 674 | 642 | 1834 |
| 1731533160 | 636 | 6 | 0.95 | 632 | 636 | 622 | 817 |
| 1731446820 | 630 | 0 | 0.00 | 632 | 642 | 626 | 1274 |
| 1731360420 | 630 | 4 | 0.64 | 624 | 634 | 622 | 2107 |
| 1731101220 | 626 | -2 | -0.32 | 628 | 636 | 614 | 903 |
| 1731014760 | 628 | 12 | 1.95 | 616 | 628 | 610 | 854 |
| 1730928360 | 616 | -4 | -0.65 | 628 | 636 | 610 | 1247 |
| 1730841960 | 620 | 0 | 0.00 | 620 | 626 | 614 | 385 |
| 1730755560 | 620 | -6 | -0.96 | 630 | 632 | 618 | 661 |
| 1730496360 | 626 | 6 | 0.97 | 624 | 628 | 620 | 560 |
| 1730409960 | 620 | -10 | -1.59 | 636 | 636 | 614 | 2172 |
| 1730323560 | 630 | -32 | -4.83 | 662 | 662 | 628 | 1081 |
| 1730237160 | 662 | 6 | 0.91 | 654 | 662 | 654 | 609 |
| 1730150760 | 656 | -8 | -1.20 | 668 | 670 | 652 | 795 |
| 1729888020 | 664 | 8 | 1.22 | 660 | 668 | 652 | 629 |
| 1729801560 | 656 | 0 | 0.00 | 660 | 670 | 656 | 696 |
| 1729715160 | 656 | -12 | -1.80 | 670 | 672 | 648 | 1354 |
| 1729628760 | 668 | 8 | 1.21 | 662 | 678 | 660 | 1453 |
| 1729542360 | 660 | -6 | -0.90 | 676 | 680 | 654 | 4860 |
| 1729283160 | 666 | 18 | 2.78 | 648 | 668 | 642 | 5631 |
| 1729196760 | 648 | 18 | 2.86 | 636 | 652 | 626 | 13446 |
| 1729110360 | 630 | -42 | -6.25 | 678 | 680 | 624 | 11706 |
| 1729023960 | 672 | -128 | -16.00 | 800 | 802 | 658 | 8138 |
| 1728937620 | 800 | 30 | 3.90 | 770 | 800 | 770 | 759 |
| 1728678360 | 770 | 6 | 0.79 | 764 | 772 | 758 | 176 |
| 1728591960 | 764 | -8 | -1.04 | 772 | 772 | 752 | 759 |
| 1728505560 | 772 | 18 | 2.39 | 752 | 772 | 752 | 150 |
| 1728419160 | 754 | 10 | 1.34 | 748 | 756 | 740 | 266 |
| 1728332760 | 744 | -16 | -2.11 | 760 | 762 | 734 | 573 |
| 1728073560 | 760 | 12 | 1.60 | 756 | 772 | 750 | 363 |
| 1727987220 | 748 | -10 | -1.32 | 756 | 756 | 746 | 231 |
| 1727900820 | 758 | 16 | 2.16 | 744 | 758 | 740 | 207 |
| 1727814420 | 742 | 2 | 0.27 | 748 | 762 | 736 | 410 |
| 1727728020 | 740 | -14 | -1.86 | 756 | 758 | 738 | 290 |
| 1727468760 | 754 | -12 | -1.57 | 768 | 768 | 754 | 248 |
| 1727382360 | 766 | 34 | 4.64 | 760 | 774 | 754 | 1247 |
| 1727295960 | 732 | 0 | 0.00 | 726 | 738 | 726 | 437 |
| 1727209560 | 732 | 12 | 1.67 | 724 | 734 | 722 | 285 |
| 1727123160 | 720 | 8 | 1.12 | 716 | 730 | 714 | 329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
