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 | 6 | 0.840336134454 | 714 | 724 | 696 | 270977 | 707.87846939 | DE |
| 4 | 90 | 14.2857142857 | 630 | 724 | 612 | 234458 | 672.91938195 | DE |
| 12 | 176 | 32.3529411765 | 544 | 724 | 516 | 194026 | 622.49768907 | DE |
| 26 | 261 | 56.862745098 | 459 | 724 | 459 | 158282 | 581.18746653 | DE |
| 52 | 276.5 | 62.3449830891 | 443.5 | 724 | 376 | 126432 | 521.83133156 | DE |
| 156 | 344 | 91.4893617021 | 376 | 724 | 316 | 137929 | 445.35595484 | DE |
| 260 | 481 | 201.255230126 | 239 | 724 | 165 | 126238 | 380.5145594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 708 | 12 | 1.72 | 716 | 716 | 698 | 169988 |
| 1721406600 | 696 | -10 | -1.42 | 700 | 710 | 696 | 89308 |
| 1721320200 | 706 | -2 | -0.28 | 712 | 714 | 700 | 218221 |
| 1721233800 | 708 | -2 | -0.28 | 712 | 716 | 698 | 205629 |
| 1721147400 | 710 | -4 | -0.56 | 714 | 724 | 704 | 671739 |
| 1721061000 | 714 | 4 | 0.56 | 710 | 714 | 698 | 307206 |
| 1720801800 | 710 | 30 | 4.41 | 684 | 710 | 684 | 209285 |
| 1720715400 | 680 | 10 | 1.49 | 674 | 686 | 672 | 149314 |
| 1720629000 | 670 | 6 | 0.90 | 668 | 674 | 664 | 114842 |
| 1720542600 | 664 | 0 | 0.00 | 668 | 680 | 664 | 747068 |
| 1720456200 | 664 | 12 | 1.84 | 650 | 664 | 646 | 74984 |
| 1720197000 | 652 | 8 | 1.24 | 642 | 654 | 642 | 251315 |
| 1720110600 | 644 | -2 | -0.31 | 646 | 650 | 642 | 256523 |
| 1720024200 | 646 | 8 | 1.25 | 636 | 648 | 632 | 188331 |
| 1719937800 | 638 | -4 | -0.62 | 632 | 640 | 632 | 272334 |
| 1719851400 | 642 | 16 | 2.56 | 634 | 646 | 626 | 151338 |
| 1719592200 | 626 | 4 | 0.64 | 630 | 638 | 624 | 187383 |
| 1719505800 | 622 | -6 | -0.96 | 620 | 626 | 620 | 60224 |
| 1719419400 | 628 | 12 | 1.95 | 620 | 628 | 620 | 281927 |
| 1719333000 | 616 | -2 | -0.32 | 630 | 630 | 612 | 82202 |
| 1719246600 | 618 | 8 | 1.31 | 600 | 620 | 600 | 309184 |
| 1718987400 | 610 | 0 | 0.00 | 618 | 622 | 608 | 85087 |
| 1718901000 | 610 | -6 | -0.97 | 616 | 626 | 610 | 105111 |
| 1718814600 | 616 | -2 | -0.32 | 620 | 622 | 602 | 85816 |
| 1718728200 | 618 | 6 | 0.98 | 630 | 630 | 612 | 98358 |
| 1718641800 | 612 | 2 | 0.33 | 592 | 622 | 592 | 107971 |
| 1718382600 | 610 | 16 | 2.69 | 590 | 610 | 590 | 65578 |
| 1718296200 | 594 | -12 | -1.98 | 600 | 614 | 590 | 47161 |
| 1718209800 | 606 | -4 | -0.66 | 612 | 612 | 606 | 45153 |
| 1718123400 | 610 | -8 | -1.29 | 620 | 620 | 608 | 64330 |
| 1718037000 | 618 | 20 | 3.34 | 594 | 618 | 594 | 203900 |
| 1717777800 | 598 | -14 | -2.29 | 610 | 610 | 590 | 51702 |
| 1717691400 | 612 | 18 | 3.03 | 580 | 612 | 580 | 546572 |
| 1717605000 | 594 | -10 | -1.66 | 604 | 606 | 586 | 177563 |
| 1717518600 | 604 | 0 | 0.00 | 610 | 610 | 588 | 135340 |
| 1717432200 | 604 | -6 | -0.98 | 612 | 612 | 588 | 150191 |
| 1717173000 | 610 | 4 | 0.66 | 610 | 614 | 602 | 275613 |
| 1717086600 | 606 | 8 | 1.34 | 598 | 616 | 590 | 321540 |
| 1717000200 | 598 | 40 | 7.17 | 572 | 614 | 566 | 604281 |
| 1716913800 | 558 | 18 | 3.33 | 556 | 558 | 532 | 146903 |
| 1716568200 | 540 | -20 | -3.57 | 556 | 558 | 528 | 276214 |
| 1716481800 | 560 | -40 | -6.67 | 590 | 590 | 540 | 589783 |
| 1716395400 | 600 | -8 | -1.32 | 600 | 604 | 582 | 161486 |
| 1716309000 | 608 | 12 | 2.01 | 596 | 618 | 596 | 293096 |
| 1716222600 | 596 | 30 | 5.30 | 576 | 598 | 576 | 238553 |
| 1715963400 | 566 | 6 | 1.07 | 574 | 574 | 566 | 32454 |
| 1715877000 | 560 | -14 | -2.44 | 562 | 572 | 560 | 60595 |
| 1715790600 | 574 | 4 | 0.70 | 564 | 576 | 564 | 79741 |
| 1715704200 | 570 | -6 | -1.04 | 582 | 582 | 566 | 60192 |
| 1715617800 | 576 | 2 | 0.35 | 580 | 590 | 568 | 114334 |
| 1715358600 | 574 | 32 | 5.90 | 544 | 574 | 538 | 252126 |
| 1715272200 | 542 | 10 | 1.88 | 526 | 546 | 526 | 122221 |
| 1715185800 | 532 | 12 | 2.31 | 520 | 532 | 518 | 195998 |
| 1715099400 | 520 | -10 | -1.89 | 546 | 546 | 516 | 236872 |
| 1714753800 | 530 | -6 | -1.12 | 540 | 540 | 526 | 60007 |
| 1714667400 | 536 | -4 | -0.74 | 550 | 550 | 532 | 64161 |
| 1714581000 | 540 | 6 | 1.12 | 532 | 544 | 532 | 40055 |
| 1714494600 | 534 | -10 | -1.84 | 544 | 556 | 532 | 59093 |
| 1714408200 | 544 | -2 | -0.37 | 542 | 546 | 540 | 40366 |
| 1714149000 | 546 | 10 | 1.87 | 538 | 546 | 536 | 25460 |
| 1714062600 | 536 | -20 | -3.60 | 556 | 556 | 532 | 85175 |
| 1713976200 | 556 | 2 | 0.36 | 556 | 564 | 536 | 84531 |
| 1713889800 | 554 | -20 | -3.48 | 574 | 580 | 554 | 428723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
