News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.4 | 2.03841630733 | 510.2 | 525 | 499.4 | 1557 | 505.85949139 | DE |
| 4 | -2.1 | -0.401760091831 | 522.7 | 541.9 | 496.4 | 1694 | 511.23153399 | DE |
| 12 | 6.9 | 1.34319641814 | 513.7 | 575.9 | 496.4 | 1263 | 524.87120463 | DE |
| 26 | 90.5 | 21.0416182283 | 430.1 | 575.9 | 416 | 1140 | 496.47074468 | DE |
| 52 | 108.1 | 26.2060606061 | 412.5 | 575.9 | 386.8 | 1201 | 453.35502372 | DE |
| 156 | 217.1 | 71.5321252059 | 303.5 | 575.9 | 289.4 | 1004 | 425.80958945 | DE |
| 260 | 170.85 | 48.8491779843 | 349.75 | 575.9 | 248.5 | 806 | 398.96181599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 519.5 | -0.4 | -0.08 | 516.4 | 525 | 516.4 | 1664 |
| 1732224420 | 519.9 | 12.9 | 2.54 | 508.5 | 519.9 | 506.2 | 1179 |
| 1732138020 | 507 | 4.7 | 0.94 | 503.4 | 509.2 | 502.6 | 798 |
| 1732051620 | 502.3 | 1.8 | 0.36 | 503 | 511.7 | 501.1 | 1648 |
| 1731965220 | 500.5 | -5.5 | -1.09 | 507.9 | 515 | 499.4 | 2215 |
| 1731705960 | 506 | -5.9 | -1.15 | 510.2 | 512.6 | 504.1 | 1946 |
| 1731619560 | 511.9 | -16.4 | -3.10 | 529.5 | 530.9 | 505.8 | 2054 |
| 1731533160 | 528.29999 | -4.6 | -0.86 | 533.2 | 535.5 | 526.5 | 1211 |
| 1731446820 | 532.9 | -3.1 | -0.58 | 535.1 | 541.9 | 532.9 | 950 |
| 1731360420 | 536 | 8.4 | 1.59 | 530 | 541.1 | 528.2 | 1905 |
| 1731101220 | 527.6 | 16.8 | 3.29 | 513.6 | 529.6 | 511.1 | 1132 |
| 1731014760 | 510.8 | -3.3 | -0.64 | 515.9 | 516.4 | 509.4 | 2537 |
| 1730928360 | 514.1 | 14.95 | 3.00 | 519.9 | 536.2 | 506.4 | 4050 |
| 1730841960 | 499.15 | -1.55 | -0.31 | 501.3 | 501.3 | 497.55 | 782 |
| 1730755560 | 500.7 | -1.4 | -0.28 | 501.9 | 503.6 | 496.4 | 2934 |
| 1730496360 | 502.1 | -1.3 | -0.26 | 504 | 508 | 502.1 | 947 |
| 1730409960 | 503.4 | 1.8 | 0.36 | 500.1 | 506.7 | 498.8 | 1815 |
| 1730323560 | 501.6 | -3.2 | -0.63 | 506.2 | 508.8 | 500.3 | 1629 |
| 1730237160 | 504.8 | -9.4 | -1.83 | 511.7 | 514.6 | 502.7 | 1904 |
| 1730150760 | 514.2 | -6.8 | -1.31 | 525.2 | 526 | 511.8 | 1136 |
| 1729888020 | 521 | -0.8 | -0.15 | 522.7 | 526 | 519.1 | 1099 |
| 1729801560 | 521.79999 | -7.6 | -1.44 | 529.9 | 533.2 | 521.79999 | 1032 |
| 1729715160 | 529.4 | -6 | -1.12 | 534.7 | 540 | 529.4 | 1879 |
| 1729628760 | 535.4 | -32.9 | -5.79 | 568.79999 | 575.9 | 531.2 | 3915 |
| 1729542360 | 568.29999 | 5.9 | 1.05 | 562.29999 | 569.7 | 562.2 | 1789 |
| 1729283160 | 562.4 | 0.4 | 0.07 | 563.79999 | 565.2 | 560.6 | 773 |
| 1729196760 | 562 | -1.9 | -0.34 | 562.4 | 567.4 | 561.2 | 825 |
| 1729110360 | 563.9 | 8.8 | 1.59 | 556.7 | 564.5 | 553 | 828 |
| 1729023960 | 555.1 | -5.2 | -0.93 | 561.1 | 563 | 554.6 | 1701 |
| 1728937620 | 560.29999 | 7.1 | 1.28 | 551.2 | 561.1 | 551 | 1485 |
| 1728678360 | 553.2 | 6 | 1.10 | 544.1 | 553.2 | 541.5 | 1848 |
| 1728591960 | 547.2 | -5.6 | -1.01 | 554.29999 | 555.79999 | 546.5 | 1178 |
| 1728505560 | 552.79999 | -2.2 | -0.40 | 555.1 | 559.29999 | 550.79999 | 592 |
| 1728419160 | 555 | 3 | 0.54 | 552.79999 | 555 | 548.6 | 599 |
| 1728332760 | 552 | 1 | 0.18 | 555.6 | 556.1 | 549.79999 | 1588 |
| 1728073560 | 551 | 4.8 | 0.88 | 551 | 553 | 546.6 | 679 |
| 1727987220 | 546.2 | 0.2 | 0.04 | 544.5 | 551.7 | 544.1 | 861 |
| 1727900820 | 546 | -1.3 | -0.24 | 553.1 | 556.7 | 545 | 2055 |
| 1727814420 | 547.29999 | 22.3 | 4.25 | 522.79999 | 552.5 | 522.79999 | 2694 |
| 1727728020 | 525 | 1.7 | 0.32 | 521.79999 | 525.4 | 516.79999 | 1451 |
| 1727468760 | 523.29999 | 5.6 | 1.08 | 519.1 | 523.29999 | 515.1 | 503 |
| 1727382360 | 517.7 | -1.5 | -0.29 | 518.6 | 521.6 | 515.1 | 426 |
| 1727295960 | 519.2 | 2.3 | 0.44 | 516.7 | 521.29999 | 513.79999 | 444 |
| 1727209560 | 516.9 | -5.1 | -0.98 | 523.29999 | 523.79999 | 516.9 | 328 |
| 1727123160 | 522 | 12.9 | 2.53 | 508.1 | 522 | 508.1 | 569 |
| 1726864020 | 509.1 | 4.6 | 0.91 | 504.4 | 512.79999 | 504.4 | 273 |
| 1726777560 | 504.5 | -4.5 | -0.88 | 509.8 | 511.6 | 504.5 | 1000 |
| 1726691220 | 509 | -0.6 | -0.12 | 509 | 511 | 504.1 | 574 |
| 1726604760 | 509.6 | -4.8 | -0.93 | 516.1 | 516.1 | 507.1 | 947 |
| 1726518420 | 514.4 | -0.6 | -0.12 | 515.1 | 516.29999 | 510.6 | 437 |
| 1726259160 | 515 | 1.7 | 0.33 | 511.1 | 515 | 510 | 322 |
| 1726172760 | 513.29999 | 0.1 | 0.02 | 514.29999 | 517.29999 | 512 | 422 |
| 1726086360 | 513.2 | -5.8 | -1.12 | 517.29999 | 519.6 | 509.6 | 449 |
| 1725999960 | 519 | -2.6 | -0.50 | 519.9 | 524.29999 | 517.6 | 886 |
| 1725913620 | 521.6 | 11.6 | 2.27 | 514.4 | 523.5 | 511.4 | 896 |
| 1725654360 | 510 | -0.6 | -0.12 | 509.3 | 515.9 | 506.8 | 1201 |
| 1725567960 | 510.6 | -8.6 | -1.66 | 519.1 | 520 | 508.2 | 682 |
| 1725481560 | 519.2 | 5.9 | 1.15 | 512.5 | 522.5 | 510 | 910 |
| 1725395160 | 513.29999 | 3.9 | 0.77 | 511 | 517.4 | 509.8 | 923 |
| 1725308760 | 509.4 | -5.1 | -0.99 | 517 | 518 | 508.2 | 1278 |
| 1725049560 | 514.5 | 2 | 0.39 | 513.7 | 514.5 | 509.4 | 639 |
| 1724963160 | 512.5 | 6.4 | 1.26 | 506.3 | 513 | 506.3 | 396 |
| 1724876760 | 506.1 | 4.2 | 0.84 | 503.9 | 510.9 | 502.1 | 335 |
| 1724790420 | 501.9 | 1.4 | 0.28 | 498.2 | 503.4 | 496.25 | 342 |
| 1724704020 | 500.5 | 4.3 | 0.87 | 497.7 | 501.8 | 494.45 | 649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
