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 | 11 | 2.34791889007 | 468.5 | 508 | 465.5 | 127299 | 488.78217886 | DE |
| 4 | -2.5 | -0.51867219917 | 482 | 508 | 451 | 153406 | 479.8080049 | DE |
| 12 | -19 | -3.81143430291 | 498.5 | 630 | 451 | 315737 | 519.46735355 | DE |
| 26 | 15.5 | 3.34051724138 | 464 | 638 | 451 | 341324 | 539.26601832 | DE |
| 52 | -234.5 | -32.8431372549 | 714 | 749 | 442.5 | 330221 | 538.33406927 | DE |
| 156 | -874.5 | -64.5864106352 | 1354 | 1644 | 442.5 | 325205 | 882.52512659 | DE |
| 260 | -255.5 | -34.7619047619 | 735 | 1644 | 442.5 | 329240 | 893.9637153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 491 | -4 | -0.81 | 500 | 508 | 485.5 | 91497 |
| 1722011400 | 495 | 10 | 2.06 | 484 | 499 | 481.5 | 195369 |
| 1721925000 | 485 | -0.5 | -0.10 | 475.5 | 486 | 469 | 147529 |
| 1721838600 | 485.5 | 2.5 | 0.52 | 486.5 | 490.5 | 479.5 | 123551 |
| 1721752200 | 483 | 12.5 | 2.66 | 468.5 | 483 | 465.5 | 78551 |
| 1721665800 | 470.5 | -4 | -0.84 | 477.5 | 477.5 | 462.5 | 114093 |
| 1721406600 | 474.5 | -12.5 | -2.57 | 485.5 | 486.5 | 471.5 | 114561 |
| 1721320200 | 487 | 11.5 | 2.42 | 494.5 | 494.5 | 473 | 134811 |
| 1721233800 | 475.5 | -0.5 | -0.11 | 495 | 495 | 465.5 | 192956 |
| 1721147400 | 476 | -7 | -1.45 | 482 | 482 | 463 | 202774 |
| 1721061000 | 483 | -6.5 | -1.33 | 500 | 500 | 483 | 111812 |
| 1720801800 | 489.5 | -3.5 | -0.71 | 475 | 499 | 475 | 162640 |
| 1720715400 | 493 | 16 | 3.35 | 499.5 | 499.5 | 465 | 89281 |
| 1720629000 | 477 | -4.5 | -0.93 | 479 | 485 | 475.5 | 128425 |
| 1720542600 | 481.5 | 11.5 | 2.45 | 470 | 482.5 | 467 | 258727 |
| 1720456200 | 470 | -7 | -1.47 | 475 | 481 | 462 | 166157 |
| 1720197000 | 477 | -5.5 | -1.14 | 475 | 499.5 | 471.5 | 196450 |
| 1720110600 | 482.5 | 8.5 | 1.79 | 480 | 485 | 475 | 210180 |
| 1720024200 | 474 | 16.5 | 3.61 | 462 | 474 | 451 | 169654 |
| 1719937800 | 457.5 | -19 | -3.99 | 482 | 482.5 | 457.5 | 179102 |
| 1719851400 | 476.5 | -24.5 | -4.89 | 486 | 500 | 470.5 | 340672 |
| 1719592200 | 501 | -55 | -9.89 | 515 | 525 | 492 | 6888269 |
| 1719505800 | 556 | -9 | -1.59 | 543 | 561 | 543 | 255686 |
| 1719419400 | 565 | 2 | 0.36 | 588 | 588 | 561 | 137494 |
| 1719333000 | 563 | -7 | -1.23 | 583 | 583 | 551 | 46367 |
| 1719246600 | 570 | -1 | -0.18 | 560 | 574 | 560 | 62437 |
| 1718987400 | 571 | -7 | -1.21 | 581 | 581 | 570 | 907209 |
| 1718901000 | 578 | 10 | 1.76 | 563 | 581 | 563 | 100754 |
| 1718814600 | 568 | -4 | -0.70 | 580 | 580 | 566 | 103467 |
| 1718728200 | 572 | 7 | 1.24 | 588 | 588 | 570 | 117854 |
| 1718641800 | 565 | -1 | -0.18 | 548 | 577 | 548 | 70190 |
| 1718382600 | 566 | 2 | 0.35 | 576 | 576 | 559 | 224802 |
| 1718296200 | 564 | 1 | 0.18 | 576 | 576 | 558 | 253516 |
| 1718209800 | 563 | 1 | 0.18 | 559 | 570 | 558 | 69937 |
| 1718123400 | 562 | 2 | 0.36 | 570 | 570 | 557 | 85568 |
| 1718037000 | 560 | 8 | 1.45 | 562 | 563 | 550 | 101549 |
| 1717777800 | 552 | -9 | -1.60 | 550 | 556 | 546 | 98998 |
| 1717691400 | 561 | 15 | 2.75 | 542 | 561 | 542 | 78375 |
| 1717605000 | 546 | 2 | 0.37 | 539 | 551 | 535 | 77628 |
| 1717518600 | 544 | -3 | -0.55 | 542 | 548 | 526 | 218565 |
| 1717432200 | 547 | 25 | 4.79 | 532 | 556 | 526 | 236464 |
| 1717173000 | 522 | -29 | -5.26 | 550 | 550 | 518 | 480404 |
| 1717086600 | 551 | -21 | -3.67 | 565 | 576 | 551 | 390648 |
| 1717000200 | 572 | -24 | -4.03 | 610 | 610 | 572 | 139224 |
| 1716913800 | 596 | 6 | 1.02 | 589 | 603 | 586 | 117799 |
| 1716568200 | 590 | -5 | -0.84 | 578 | 595 | 578 | 111318 |
| 1716481800 | 595 | -15 | -2.46 | 625 | 625 | 590 | 131691 |
| 1716395400 | 610 | -6 | -0.97 | 622 | 630 | 610 | 454985 |
| 1716309000 | 616 | 2 | 0.33 | 600 | 618 | 600 | 200913 |
| 1716222600 | 614 | 30 | 5.14 | 566 | 614 | 566 | 450076 |
| 1715963400 | 584 | 20 | 3.55 | 566 | 591 | 561 | 192465 |
| 1715877000 | 564 | 72 | 14.63 | 493.5 | 587 | 475 | 445219 |
| 1715790600 | 492 | 8 | 1.65 | 480 | 492 | 480 | 713578 |
| 1715704200 | 484 | -4 | -0.82 | 480 | 491 | 480 | 744023 |
| 1715617800 | 488 | 5 | 1.04 | 493 | 498.5 | 480.5 | 137295 |
| 1715358600 | 483 | -18 | -3.59 | 486.5 | 501 | 483 | 133479 |
| 1715272200 | 501 | 6.5 | 1.31 | 515 | 515 | 487 | 77218 |
| 1715185800 | 494.5 | -6.5 | -1.30 | 495.5 | 505 | 490 | 103288 |
| 1715099400 | 501 | 2.5 | 0.50 | 498.5 | 505 | 496 | 60946 |
| 1714753800 | 498.5 | -7.5 | -1.48 | 514 | 514 | 498.5 | 615713 |
| 1714667400 | 506 | 9.5 | 1.91 | 501 | 508 | 498 | 223073 |
| 1714581000 | 496.5 | -2.5 | -0.50 | 506 | 506 | 490.5 | 90364 |
| 1714494600 | 499 | -4 | -0.80 | 514 | 514 | 493 | 506717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
