News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.200400801603 | 499 | 504 | 494 | 75163 | 498.83804488 | DE |
| 4 | -10 | -1.96078431373 | 510 | 512 | 492 | 74829 | 499.70617196 | DE |
| 12 | -2 | -0.398406374502 | 502 | 516 | 490 | 83083 | 502.11303305 | DE |
| 26 | 7 | 1.41987829615 | 493 | 530 | 470 | 97493 | 500.79316422 | DE |
| 52 | 3 | 0.603621730382 | 497 | 546 | 470 | 91187 | 502.46152759 | DE |
| 156 | 39 | 8.45986984816 | 461 | 546 | 407 | 87208 | 491.64787806 | DE |
| 260 | 108 | 27.5510204082 | 392 | 546 | 244 | 102020 | 442.74376933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 500 | 1 | 0.20 | 502 | 504 | 500 | 60336 |
| 1738085400 | 499 | 5 | 1.01 | 497 | 499 | 497 | 140459 |
| 1737999000 | 494 | -6 | -1.20 | 496 | 496 | 494 | 49370 |
| 1737739800 | 500 | 0 | 0.00 | 502 | 504 | 500 | 86405 |
| 1737653400 | 500 | 0 | 0.00 | 499 | 500 | 499 | 39244 |
| 1737567000 | 500 | 2 | 0.40 | 500 | 504 | 496 | 69597 |
| 1737480600 | 498 | -2 | -0.40 | 498 | 500 | 498 | 92836 |
| 1737394200 | 500 | 0 | 0.00 | 502 | 508 | 500 | 37433 |
| 1737135000 | 500 | -4 | -0.79 | 500 | 504 | 500 | 56063 |
| 1737048600 | 504 | 7 | 1.41 | 499 | 504 | 499 | 53863 |
| 1736962200 | 497 | -2 | -0.40 | 495 | 500 | 492 | 112058 |
| 1736875800 | 499 | 5 | 1.01 | 506 | 508 | 499 | 89561 |
| 1736789400 | 494 | -10 | -1.98 | 502 | 502 | 494 | 45212 |
| 1736530200 | 504 | 2 | 0.40 | 500 | 504 | 500 | 93402 |
| 1736443800 | 502 | 4 | 0.80 | 497 | 504 | 497 | 105536 |
| 1736357400 | 498 | 2 | 0.40 | 495 | 498 | 495 | 82997 |
| 1736271000 | 496 | -6 | -1.20 | 506 | 506 | 496 | 148985 |
| 1736184600 | 502 | -2 | -0.40 | 496 | 506 | 496 | 48050 |
| 1735925400 | 504 | -8 | -1.56 | 510 | 510 | 504 | 34588 |
| 1735839000 | 512 | 8 | 1.59 | 510 | 512 | 510 | 50581 |
| 1735666200 | 504 | -2 | -0.40 | 508 | 508 | 504 | 28100 |
| 1735579800 | 506 | 2 | 0.40 | 504 | 506 | 496 | 52777 |
| 1735320600 | 504 | 2 | 0.40 | 504 | 504 | 502 | 84894 |
| 1735061400 | 502 | 0 | 0.00 | 512 | 512 | 502 | 35857 |
| 1734975000 | 502 | -2 | -0.40 | 494 | 510 | 494 | 35381 |
| 1734715800 | 504 | -4 | -0.79 | 506 | 506 | 502 | 94811 |
| 1734629400 | 508 | 2 | 0.40 | 502 | 508 | 500 | 184883 |
| 1734543000 | 506 | 0 | 0.00 | 514 | 516 | 506 | 78292 |
| 1734456600 | 506 | -8 | -1.56 | 510 | 512 | 506 | 80923 |
| 1734370200 | 514 | 2 | 0.39 | 512 | 514 | 510 | 92984 |
| 1734111000 | 512 | 0 | 0.00 | 512 | 514 | 508 | 72604 |
| 1734024600 | 512 | 6 | 1.19 | 510 | 514 | 510 | 249818 |
| 1733938200 | 506 | 0 | 0.00 | 504 | 508 | 504 | 89145 |
| 1733851800 | 506 | -6 | -1.17 | 510 | 510 | 506 | 132026 |
| 1733765400 | 512 | 12 | 2.40 | 500 | 514 | 499 | 145830 |
| 1733506200 | 500 | 1 | 0.20 | 497 | 500 | 497 | 129989 |
| 1733419800 | 499 | 3 | 0.60 | 498 | 502 | 493 | 97655 |
| 1733333400 | 496 | -1 | -0.20 | 498 | 502 | 494 | 53618 |
| 1733247000 | 497 | 1 | 0.20 | 497 | 500 | 494 | 60100 |
| 1733160600 | 496 | -1 | -0.20 | 495 | 498 | 494 | 110927 |
| 1732901400 | 497 | 2 | 0.40 | 491 | 497 | 491 | 50814 |
| 1732815000 | 495 | 2 | 0.41 | 500 | 500 | 495 | 70669 |
| 1732728600 | 493 | -5 | -1.00 | 493 | 498 | 493 | 122355 |
| 1732642200 | 498 | -6 | -1.19 | 499 | 502 | 498 | 80078 |
| 1732555800 | 504 | 6 | 1.20 | 504 | 504 | 497 | 51955 |
| 1732296600 | 498 | 2 | 0.40 | 490 | 500 | 490 | 101340 |
| 1732210200 | 496 | -2 | -0.40 | 490 | 500 | 490 | 79744 |
| 1732123800 | 498 | -1 | -0.20 | 497 | 499 | 495 | 83568 |
| 1732037400 | 499 | -1 | -0.20 | 500 | 500 | 494 | 81520 |
| 1731951000 | 500 | 1 | 0.20 | 502 | 502 | 498 | 128466 |
| 1731691800 | 499 | -3 | -0.60 | 496 | 499 | 495 | 74975 |
| 1731605400 | 502 | 3 | 0.60 | 502 | 502 | 500 | 66424 |
| 1731519000 | 499 | -5 | -0.99 | 498 | 504 | 498 | 47556 |
| 1731432600 | 504 | 0 | 0.00 | 493 | 504 | 493 | 47444 |
| 1731346200 | 504 | 2 | 0.40 | 504 | 504 | 504 | 79845 |
| 1731087000 | 502 | -6 | -1.18 | 500 | 502 | 500 | 53127 |
| 1731000600 | 508 | -6 | -1.17 | 502 | 508 | 500 | 108660 |
| 1730914200 | 514 | 2 | 0.39 | 512 | 514 | 510 | 101470 |
| 1730827800 | 512 | 4 | 0.79 | 510 | 516 | 510 | 90609 |
| 1730741400 | 508 | -2 | -0.39 | 508 | 510 | 506 | 84931 |
| 1730482200 | 510 | 2 | 0.39 | 510 | 510 | 510 | 45326 |
| 1730395800 | 508 | 2 | 0.40 | 510 | 510 | 506 | 78440 |
| 1730309400 | 506 | -2 | -0.39 | 510 | 510 | 504 | 149823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
