News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.48465266559 | 619 | 643 | 589 | 816751 | 623.60286212 | DE |
| 4 | 51 | 9.02654867257 | 565 | 643 | 549 | 1037456 | 592.17645689 | DE |
| 12 | 30 | 5.11945392491 | 586 | 647.5 | 534 | 1459464 | 588.53031034 | DE |
| 26 | 129 | 26.4887063655 | 487 | 647.5 | 435.2 | 1673650 | 543.84193312 | DE |
| 52 | -8 | -1.28205128205 | 624 | 647.5 | 435.2 | 1349645 | 550.87478557 | DE |
| 156 | -195 | -24.0443896424 | 811 | 997.6 | 435.2 | 1159994 | 688.12542463 | DE |
| 260 | -214 | -25.7831325301 | 830 | 1379.5 | 435.2 | 1512404 | 774.23933795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 616 | -8.5 | -1.36 | 608 | 616.5 | 589 | 757443 |
| 1721320200 | 624.5 | -5.5 | -0.87 | 631 | 635 | 618 | 373447 |
| 1721233800 | 630 | 5 | 0.80 | 625 | 643 | 618.5 | 885149 |
| 1721147400 | 625 | 2.5 | 0.40 | 636 | 636 | 613.5 | 576285 |
| 1721061000 | 622.5 | 2.5 | 0.40 | 615.5 | 626 | 614 | 519909 |
| 1720801800 | 620 | -5 | -0.80 | 619 | 627.5 | 614.5 | 1728963 |
| 1720715400 | 625 | 17 | 2.80 | 613 | 631.5 | 605 | 923991 |
| 1720629000 | 608 | 22.5 | 3.84 | 591 | 609 | 591 | 3684479 |
| 1720542600 | 585.5 | 3.5 | 0.60 | 593.5 | 593.5 | 581 | 4369712 |
| 1720456200 | 582 | -11 | -1.85 | 589.5 | 591 | 576.5 | 466380 |
| 1720197000 | 593 | 16.5 | 2.86 | 581 | 595 | 580.5 | 784739 |
| 1720110600 | 576.5 | 2.5 | 0.44 | 574.5 | 582 | 574.5 | 370906 |
| 1720024200 | 574 | 22.5 | 4.08 | 557 | 577 | 557 | 1261879 |
| 1719937800 | 551.5 | -11 | -1.96 | 564 | 564 | 550 | 365419 |
| 1719851400 | 562.5 | 0.5 | 0.09 | 559.5 | 569.5 | 559.5 | 282269 |
| 1719592200 | 562 | -3 | -0.53 | 562.5 | 569.5 | 560.5 | 524686 |
| 1719505800 | 565 | 2.5 | 0.44 | 560 | 571.5 | 555.5 | 375993 |
| 1719419400 | 562.5 | 3 | 0.54 | 562 | 575.5 | 560.5 | 664394 |
| 1719333000 | 559.5 | -4.5 | -0.80 | 567.5 | 569.5 | 550.5 | 649486 |
| 1719246600 | 564 | 7.5 | 1.35 | 555 | 567 | 549 | 605120 |
| 1718987400 | 556.5 | -8.5 | -1.50 | 565 | 569 | 553 | 1335921 |
| 1718901000 | 565 | 24 | 4.44 | 546 | 571.5 | 546 | 1238993 |
| 1718814600 | 541 | -1.5 | -0.28 | 544.5 | 548 | 540 | 515054 |
| 1718728200 | 542.5 | -0.5 | -0.09 | 541.5 | 547.5 | 534 | 807909 |
| 1718641800 | 543 | -2.5 | -0.46 | 544.5 | 550 | 538 | 463036 |
| 1718382600 | 545.5 | 6.5 | 1.21 | 553.5 | 553.5 | 535.5 | 930147 |
| 1718296200 | 539 | -15.5 | -2.80 | 551 | 551.5 | 536 | 903051 |
| 1718209800 | 554.5 | 3.5 | 0.64 | 560 | 570 | 547.5 | 781906 |
| 1718123400 | 551 | -9 | -1.61 | 559 | 562 | 550.5 | 3574415 |
| 1718037000 | 560 | 1 | 0.18 | 558 | 565 | 546.5 | 682610 |
| 1717777800 | 559 | -34 | -5.73 | 595 | 599.5 | 556.5 | 4663118 |
| 1717691400 | 593 | 15.5 | 2.68 | 584.5 | 593.5 | 581.5 | 3783409 |
| 1717605000 | 577.5 | 9 | 1.58 | 578.5 | 578.5 | 561 | 1095671 |
| 1717518600 | 568.5 | -48 | -7.79 | 618 | 618 | 568.5 | 4814456 |
| 1717432200 | 616.5 | -3 | -0.48 | 622 | 627 | 611 | 3642142 |
| 1717173000 | 619.5 | -8.5 | -1.35 | 628 | 631.5 | 618 | 1019079 |
| 1717086600 | 628 | 2 | 0.32 | 615.5 | 631 | 614.5 | 1001025 |
| 1717000200 | 626 | 12 | 1.95 | 626.5 | 638 | 617.5 | 4956988 |
| 1716913800 | 614 | 18 | 3.02 | 608.5 | 622.5 | 600.5 | 4045808 |
| 1716568200 | 596 | -13.5 | -2.21 | 604 | 606.5 | 588.5 | 1083061 |
| 1716481800 | 609.5 | -11 | -1.77 | 613 | 618.5 | 606.5 | 1581274 |
| 1716395400 | 620.5 | -11.5 | -1.82 | 624.5 | 626.5 | 612.5 | 960932 |
| 1716309000 | 632 | -7.5 | -1.17 | 631.5 | 635.5 | 616.5 | 1054504 |
| 1716222600 | 639.5 | 24.5 | 3.98 | 631 | 647.5 | 628 | 2240082 |
| 1715963400 | 615 | 20 | 3.36 | 599.5 | 625.5 | 591.5 | 1645764 |
| 1715877000 | 595 | 0 | 0.00 | 597 | 600.5 | 590.5 | 875623 |
| 1715790600 | 595 | 19.5 | 3.39 | 584.5 | 597 | 576.5 | 1024771 |
| 1715704200 | 575.5 | -2.5 | -0.43 | 579.5 | 588 | 575.5 | 594706 |
| 1715617800 | 578 | 0.5 | 0.09 | 570 | 586 | 570 | 4150731 |
| 1715358600 | 577.5 | -2.5 | -0.43 | 592.5 | 598 | 575 | 853230 |
| 1715272200 | 580 | 7.5 | 1.31 | 574.5 | 581 | 571 | 609004 |
| 1715185800 | 572.5 | 5 | 0.88 | 573.5 | 575.5 | 559.5 | 428154 |
| 1715099400 | 567.5 | 18 | 3.28 | 566 | 574 | 559 | 1583750 |
| 1714753800 | 549.5 | -8.5 | -1.52 | 564 | 564.5 | 549.5 | 696205 |
| 1714667400 | 558 | -4.5 | -0.80 | 568 | 572.5 | 552 | 853787 |
| 1714581000 | 562.5 | 4.5 | 0.81 | 554.5 | 570 | 554.5 | 763016 |
| 1714494600 | 558 | -32.5 | -5.50 | 587 | 587 | 552.5 | 1019368 |
| 1714408200 | 590.5 | 6.5 | 1.11 | 584 | 595 | 581 | 748355 |
| 1714149000 | 584 | 5 | 0.86 | 586 | 593.5 | 584 | 2214644 |
| 1714062600 | 579 | -1.5 | -0.26 | 568.5 | 585.5 | 562 | 4318938 |
| 1713976200 | 580.5 | 2 | 0.35 | 576.5 | 581 | 563 | 1004404 |
| 1713889800 | 578.5 | -8.5 | -1.45 | 586 | 586 | 567 | 4615012 |
| 1713803400 | 587 | -15 | -2.49 | 597.5 | 599 | 576.5 | 4564998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
