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 | -4 | -0.618238021638 | 647 | 647 | 618 | 328285 | 625.4569313 | DE |
| 4 | 23 | 3.70967741935 | 620 | 675 | 618 | 312232 | 632.4968742 | DE |
| 12 | 79 | 14.0070921986 | 564 | 680 | 558 | 328985 | 623.5731946 | DE |
| 26 | -41 | -5.99415204678 | 684 | 709 | 536 | 342225 | 614.73145977 | DE |
| 52 | -1.5 | -0.232738557021 | 644.5 | 774 | 536 | 317887 | 647.01326693 | DE |
| 156 | -151.5 | -19.0685966016 | 794.5 | 816.5 | 452.4 | 322116 | 628.78904559 | DE |
| 260 | -237 | -26.9318181818 | 880 | 1007 | 378.4 | 334638 | 667.94740924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 643 | 8 | 1.26 | 638 | 647 | 634 | 282286 |
| 1738258200 | 635 | 15 | 2.42 | 631 | 638 | 620 | 409349 |
| 1738171800 | 620 | -1 | -0.16 | 639 | 639 | 618 | 361012 |
| 1738085400 | 621 | 1 | 0.16 | 622 | 632 | 618 | 458643 |
| 1737999000 | 620 | -10 | -1.59 | 618 | 630 | 618 | 176594 |
| 1737739800 | 630 | -2 | -0.32 | 647 | 647 | 630 | 235826 |
| 1737653400 | 632 | -4 | -0.63 | 624 | 640 | 624 | 324513 |
| 1737567000 | 636 | -1 | -0.16 | 656 | 656 | 636 | 151043 |
| 1737480600 | 637 | -16 | -2.45 | 642 | 653 | 637 | 174869 |
| 1737394200 | 653 | -8 | -1.21 | 675 | 675 | 653 | 314986 |
| 1737135000 | 661 | 8 | 1.23 | 632 | 661 | 632 | 183514 |
| 1737048600 | 653 | 13 | 2.03 | 639 | 653 | 639 | 170368 |
| 1736962200 | 640 | 21 | 3.39 | 625 | 642 | 625 | 240818 |
| 1736875800 | 619 | -13 | -2.06 | 632 | 640 | 619 | 170259 |
| 1736789400 | 632 | 3 | 0.48 | 629 | 634 | 625 | 337197 |
| 1736530200 | 629 | 2 | 0.32 | 643 | 644 | 628 | 309079 |
| 1736443800 | 627 | 4 | 0.64 | 640 | 640 | 618 | 592061 |
| 1736357400 | 623 | -16 | -2.50 | 626 | 640 | 623 | 620583 |
| 1736271000 | 639 | -2 | -0.31 | 637 | 643 | 636 | 534625 |
| 1736184600 | 641 | 7 | 1.10 | 656 | 656 | 638 | 272648 |
| 1735925400 | 634 | 2 | 0.32 | 620 | 642 | 620 | 206648 |
| 1735839000 | 632 | -1 | -0.16 | 633 | 636 | 630 | 145322 |
| 1735666200 | 633 | 10 | 1.61 | 622 | 633 | 620 | 53921 |
| 1735579800 | 623 | -4 | -0.64 | 613 | 623 | 613 | 239054 |
| 1735320600 | 627 | -1 | -0.16 | 643 | 643 | 623 | 123248 |
| 1735061400 | 628 | 1 | 0.16 | 626 | 630 | 626 | 50789 |
| 1734975000 | 627 | 2 | 0.32 | 613 | 628 | 613 | 169440 |
| 1734715800 | 625 | -7 | -1.11 | 639 | 639 | 625 | 969666 |
| 1734629400 | 632 | -8 | -1.25 | 626 | 634 | 622 | 1275211 |
| 1734543000 | 640 | 3 | 0.47 | 657 | 657 | 636 | 182537 |
| 1734456600 | 637 | -12 | -1.85 | 651 | 651 | 637 | 267001 |
| 1734370200 | 649 | -13 | -1.96 | 680 | 680 | 649 | 236716 |
| 1734111000 | 662 | 3 | 0.46 | 678 | 678 | 661 | 239626 |
| 1734024600 | 659 | -5 | -0.75 | 664 | 670 | 659 | 189510 |
| 1733938200 | 664 | -1 | -0.15 | 659 | 668 | 659 | 175979 |
| 1733851800 | 665 | -7 | -1.04 | 656 | 669 | 656 | 403439 |
| 1733765400 | 672 | 14 | 2.13 | 664 | 678 | 659 | 288975 |
| 1733506200 | 658 | 1 | 0.15 | 661 | 663 | 654 | 219226 |
| 1733419800 | 657 | 6 | 0.92 | 632 | 657 | 632 | 363449 |
| 1733333400 | 651 | 6 | 0.93 | 635 | 652 | 635 | 362901 |
| 1733247000 | 645 | 11 | 1.74 | 638 | 647 | 635 | 190301 |
| 1733160600 | 634 | 14 | 2.26 | 620 | 639 | 620 | 259530 |
| 1732901400 | 620 | 4 | 0.65 | 619 | 622 | 616 | 147334 |
| 1732815000 | 616 | 6 | 0.98 | 608 | 616 | 608 | 187203 |
| 1732728600 | 610 | 1 | 0.16 | 608 | 611 | 600 | 235363 |
| 1732642200 | 609 | -7 | -1.14 | 600 | 611 | 600 | 247784 |
| 1732555800 | 616 | 5 | 0.82 | 605 | 618 | 605 | 487024 |
| 1732296600 | 611 | -1 | -0.16 | 601 | 618 | 601 | 709137 |
| 1732210200 | 612 | 4 | 0.66 | 595 | 612 | 595 | 309166 |
| 1732123800 | 608 | -13 | -2.09 | 620 | 625 | 605 | 260049 |
| 1732037400 | 621 | 46 | 8.00 | 620 | 622 | 587 | 522505 |
| 1731951000 | 575 | -1 | -0.17 | 580 | 582 | 569 | 804451 |
| 1731691800 | 576 | -3 | -0.52 | 586 | 586 | 576 | 335206 |
| 1731605400 | 579 | 11 | 1.94 | 558 | 580 | 558 | 413673 |
| 1731519000 | 568 | 7 | 1.25 | 575 | 575 | 559 | 296554 |
| 1731432600 | 561 | -12 | -2.09 | 570 | 572 | 561 | 291550 |
| 1731346200 | 573 | 8 | 1.42 | 566 | 578 | 566 | 220532 |
| 1731087000 | 565 | -4 | -0.70 | 564 | 570 | 562 | 253997 |
| 1731000600 | 569 | 2 | 0.35 | 568 | 582 | 568 | 398519 |
| 1730914200 | 567 | 15 | 2.72 | 557 | 571 | 552 | 454932 |
| 1730827800 | 552 | -4 | -0.72 | 548 | 560 | 548 | 356385 |
| 1730741400 | 556 | -9 | -1.59 | 554 | 570 | 554 | 269296 |
| 1730482200 | 565 | 11 | 1.99 | 552 | 567 | 552 | 419870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
