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 | 1.39476961395 | 803 | 817 | 797.8 | 5336841 | 809.40640775 | DE |
| 4 | -13.2 | -1.59535895577 | 827.4 | 833 | 791.8 | 4439972 | 808.17942589 | DE |
| 12 | 137.2 | 20.2658788774 | 677 | 849 | 667 | 3790594 | 790.79347429 | DE |
| 26 | 100.2 | 14.0336134454 | 714 | 849 | 666 | 3220875 | 759.53335361 | DE |
| 52 | 214.2 | 35.7 | 600 | 849 | 584.8 | 2808926 | 713.96369535 | DE |
| 156 | 175.6 | 27.4976511118 | 638.6 | 849 | 479.8 | 2835589 | 646.43276279 | DE |
| 260 | 249.2 | 44.1061946903 | 565 | 849 | 308.6 | 3126749 | 596.01422875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 814.2 | 2.4 | 0.30 | 814.8 | 817 | 809.4 | 2149782 |
| 1720629000 | 811.8 | 4.4 | 0.54 | 811.4 | 814.4 | 806 | 11126783 |
| 1720542600 | 807.4 | 1.8 | 0.22 | 806 | 809.4 | 801.4 | 7748875 |
| 1720456200 | 805.6 | -5.2 | -0.64 | 808 | 816.4 | 802.6 | 1436055 |
| 1720197000 | 810.8 | 10.4 | 1.30 | 804 | 816.8 | 803.6 | 4978259 |
| 1720110600 | 800.4 | -2 | -0.25 | 803 | 807.2 | 797.8 | 1394233 |
| 1720024200 | 802.4 | -0.4 | -0.05 | 811.4 | 812 | 801.6 | 15238211 |
| 1719937800 | 802.8 | 6 | 0.75 | 796.2 | 804 | 794.4 | 2780371 |
| 1719851400 | 796.8 | -4.4 | -0.55 | 803.4 | 808.8 | 796.8 | 1678406 |
| 1719592200 | 801.2 | -10.4 | -1.28 | 812 | 813 | 799.6 | 1910186 |
| 1719505800 | 811.6 | 8.8 | 1.10 | 807.8 | 814.6 | 807.6 | 1825686 |
| 1719419400 | 802.8 | 6.2 | 0.78 | 801 | 802.8 | 791.8 | 11018257 |
| 1719333000 | 796.6 | -8 | -0.99 | 799.8 | 803.8 | 794.8 | 3005449 |
| 1719246600 | 804.6 | -7.4 | -0.91 | 814 | 816 | 804.6 | 3699238 |
| 1718987400 | 812 | -8 | -0.98 | 818.8 | 822.2 | 811.4 | 4034415 |
| 1718901000 | 820 | 6.4 | 0.79 | 811 | 824.2 | 810.2 | 1550086 |
| 1718814600 | 813.6 | -1.2 | -0.15 | 812.4 | 817.2 | 810.8 | 1351453 |
| 1718728200 | 814.8 | 3.8 | 0.47 | 814.6 | 820.8 | 812.6 | 2336364 |
| 1718641800 | 811 | -8 | -0.98 | 822.4 | 823.4 | 811 | 2767314 |
| 1718382600 | 819 | -6.4 | -0.78 | 825.4 | 826 | 814.2 | 2211772 |
| 1718296200 | 825.4 | -1.8 | -0.22 | 827.4 | 833 | 817.6 | 6708036 |
| 1718209800 | 827.2 | 13 | 1.60 | 816.6 | 827.2 | 806 | 20029455 |
| 1718123400 | 814.2 | -9.4 | -1.14 | 829.6 | 834.2 | 814.2 | 8664426 |
| 1718037000 | 823.6 | 4.6 | 0.56 | 821.6 | 823.6 | 814.8 | 1648156 |
| 1717777800 | 819 | -10.6 | -1.28 | 829.2 | 831.8 | 819 | 6678012 |
| 1717691400 | 829.6 | 7.4 | 0.90 | 827.4 | 834.6 | 820.4 | 5374418 |
| 1717605000 | 822.2 | -3.6 | -0.44 | 829.2 | 830.4 | 811.6 | 2714858 |
| 1717518600 | 825.8 | -1.6 | -0.19 | 826.8 | 834.4 | 820.8 | 3148731 |
| 1717432200 | 827.4 | 11.2 | 1.37 | 830 | 833.8 | 820 | 6553251 |
| 1717173000 | 816.2 | -8.8 | -1.07 | 829.4 | 830.2 | 802.8 | 13492484 |
| 1717086600 | 825 | 94.4 | 12.92 | 741 | 849 | 741 | 5659429 |
| 1717000200 | 730.6 | -1.6 | -0.22 | 729.6 | 735.2 | 727.8 | 2003761 |
| 1716913800 | 732.2 | -15.6 | -2.09 | 749.6 | 750.4 | 732.2 | 1359162 |
| 1716568200 | 747.8 | -1.8 | -0.24 | 741.6 | 748.2 | 740.4 | 1471279 |
| 1716481800 | 749.6 | 8.2 | 1.11 | 741.6 | 753.8 | 739.4 | 1578836 |
| 1716395400 | 741.4 | 14.8 | 2.04 | 726 | 744.4 | 720.8 | 4812621 |
| 1716309000 | 726.6 | -1 | -0.14 | 724.6 | 728.6 | 721 | 1918670 |
| 1716222600 | 727.6 | -2.4 | -0.33 | 729.4 | 732.4 | 725 | 1759810 |
| 1715963400 | 730 | -25 | -3.31 | 734.2 | 738.6 | 715 | 2762540 |
| 1715877000 | 755 | -0.8 | -0.11 | 756 | 760.2 | 752.4 | 5357026 |
| 1715790600 | 755.8 | 0 | 0.00 | 757.4 | 764 | 751.8 | 1728855 |
| 1715704200 | 755.8 | 10.4 | 1.40 | 744 | 757.2 | 744 | 1346542 |
| 1715617800 | 745.4 | -2.8 | -0.37 | 748.2 | 753 | 744.4 | 1109147 |
| 1715358600 | 748.2 | 0 | 0.00 | 749.2 | 750.8 | 737.8 | 1354714 |
| 1715272200 | 748.2 | 4.8 | 0.65 | 742 | 751.4 | 742 | 1275351 |
| 1715185800 | 743.4 | 7.6 | 1.03 | 735.8 | 748.8 | 733.8 | 1727776 |
| 1715099400 | 735.8 | 12.8 | 1.77 | 731 | 737.8 | 730.6 | 2317390 |
| 1714753800 | 723 | 7.4 | 1.03 | 719.4 | 731.4 | 718.2 | 1246626 |
| 1714667400 | 715.6 | 13.4 | 1.91 | 701.4 | 715.6 | 701.4 | 1836855 |
| 1714581000 | 702.2 | 3.8 | 0.54 | 694.4 | 702.2 | 692.8 | 3189256 |
| 1714494600 | 698.4 | 1.8 | 0.26 | 696.6 | 705.6 | 696.6 | 2290598 |
| 1714408200 | 696.6 | 1.2 | 0.17 | 697.4 | 702 | 692 | 1604690 |
| 1714149000 | 695.4 | 6.8 | 0.99 | 693.4 | 698.2 | 689.8 | 1308332 |
| 1714062600 | 688.6 | -4.6 | -0.66 | 690.2 | 692.8 | 683.8 | 2066203 |
| 1713976200 | 693.2 | -1.8 | -0.26 | 695.8 | 698 | 691.6 | 1477991 |
| 1713889800 | 695 | 15.2 | 2.24 | 684.8 | 695.2 | 684.6 | 1644097 |
| 1713803400 | 679.8 | 11.2 | 1.68 | 674.8 | 685 | 674.6 | 2595189 |
| 1713544200 | 668.6 | -8 | -1.18 | 673.4 | 675 | 667 | 1799510 |
| 1713457800 | 676.6 | 1.6 | 0.24 | 677 | 678.8 | 672.4 | 2148948 |
| 1713371400 | 675 | -1.2 | -0.18 | 671 | 679 | 670.2 | 2609180 |
| 1713285000 | 676.2 | -17 | -2.45 | 677.8 | 679.2 | 666 | 2420759 |
| 1713198600 | 693.2 | 5.8 | 0.84 | 688.8 | 701.4 | 684.6 | 2392735 |
| 1712939400 | 687.4 | -4.4 | -0.64 | 702 | 703.8 | 685.4 | 2183084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
