News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 2.09302325581 | 430 | 450 | 422 | 31206 | 434.01913722 | DE |
| 4 | -19 | -4.14847161572 | 458 | 462 | 412 | 30183 | 431.7528373 | DE |
| 12 | -17 | -3.72807017544 | 456 | 546 | 412 | 31411 | 465.24057585 | DE |
| 26 | -13 | -2.87610619469 | 452 | 546 | 380 | 41980 | 447.63276535 | DE |
| 52 | -191 | -30.3174603175 | 630 | 638 | 380 | 57056 | 488.02569538 | DE |
| 156 | -621 | -58.5849056604 | 1060 | 1075 | 380 | 57492 | 548.20450697 | DE |
| 260 | -866 | -66.3601532567 | 1305 | 1550 | 380 | 44593 | 689.20874363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 435 | 0 | 0.00 | 435 | 450 | 435 | 28254 |
| 1739813400 | 435 | 7 | 1.64 | 431 | 439 | 427 | 38631 |
| 1739554200 | 428 | -6 | -1.38 | 422 | 428 | 422 | 18833 |
| 1739467800 | 434 | -1 | -0.23 | 434 | 434 | 434 | 21214 |
| 1739381400 | 435 | 4 | 0.93 | 430 | 435 | 430 | 49099 |
| 1739295000 | 431 | 6 | 1.41 | 424 | 431 | 421 | 26724 |
| 1739208600 | 425 | -10 | -2.30 | 416 | 425 | 416 | 18693 |
| 1738949400 | 435 | 14 | 3.33 | 416 | 435 | 412 | 27698 |
| 1738863000 | 421 | -2 | -0.47 | 449 | 449 | 413 | 24397 |
| 1738776600 | 423 | -11.5 | -2.65 | 421 | 423 | 421 | 10189 |
| 1738690200 | 434.5 | 14.5 | 3.45 | 426 | 434.5 | 422 | 17797 |
| 1738603800 | 420 | -19.5 | -4.44 | 430 | 430 | 420 | 91329 |
| 1738344600 | 439.5 | 9.5 | 2.21 | 430 | 449 | 430 | 5951 |
| 1738258200 | 430 | 2 | 0.47 | 430 | 446 | 430 | 22326 |
| 1738171800 | 428 | 5 | 1.18 | 426 | 435 | 424 | 82141 |
| 1738085400 | 423 | -15 | -3.42 | 449 | 449 | 423 | 36414 |
| 1737999000 | 438 | -11 | -2.45 | 442 | 445 | 434 | 21961 |
| 1737739800 | 449 | -13 | -2.81 | 452 | 452 | 446 | 22055 |
| 1737653400 | 462 | 2 | 0.43 | 451 | 462 | 441 | 26396 |
| 1737567000 | 460 | 3 | 0.66 | 458 | 460 | 450 | 13553 |
| 1737480600 | 457 | -18 | -3.79 | 460 | 460 | 450 | 51463 |
| 1737394200 | 475 | -13 | -2.66 | 461 | 475 | 461 | 10968 |
| 1737135000 | 488 | 26 | 5.63 | 474 | 488 | 461 | 29265 |
| 1737048600 | 462 | -2 | -0.43 | 460 | 464 | 446 | 45469 |
| 1736962200 | 464 | 14 | 3.11 | 465 | 474 | 458 | 67078 |
| 1736875800 | 450 | -2 | -0.44 | 464 | 474 | 450 | 35214 |
| 1736789400 | 452 | -2 | -0.44 | 454 | 474 | 440 | 26280 |
| 1736530200 | 454 | -14 | -2.99 | 470 | 470 | 454 | 61037 |
| 1736443800 | 468 | -8 | -1.68 | 474 | 474 | 468 | 11942 |
| 1736357400 | 476 | -12 | -2.46 | 489 | 489 | 474 | 34323 |
| 1736271000 | 488 | 8 | 1.67 | 490 | 490 | 485 | 21373 |
| 1736184600 | 480 | -20 | -4.00 | 497 | 498 | 480 | 49517 |
| 1735925400 | 500 | -6.5 | -1.28 | 510 | 510 | 500 | 14388 |
| 1735839000 | 506.5 | -11.5 | -2.22 | 506.5 | 506.5 | 506.5 | 9984 |
| 1735666200 | 518 | 0 | 0.00 | 504 | 518 | 504 | 8708 |
| 1735579800 | 518 | 10 | 1.97 | 508 | 518 | 508 | 24181 |
| 1735320600 | 508 | 2.5 | 0.49 | 492 | 518 | 492 | 4326 |
| 1735061400 | 505.5 | 0 | 0.00 | 505.5 | 505.5 | 505.5 | 14603 |
| 1734975000 | 505.5 | 5 | 1.00 | 493 | 516 | 493 | 3966 |
| 1734715800 | 500.5 | -11.5 | -2.25 | 512 | 512 | 500 | 36345 |
| 1734629400 | 512 | -12 | -2.29 | 514 | 526 | 510 | 37464 |
| 1734543000 | 524 | -18 | -3.32 | 528 | 530 | 516 | 9862 |
| 1734456600 | 542 | 12 | 2.26 | 516 | 542 | 516 | 20872 |
| 1734370200 | 530 | 6 | 1.15 | 530 | 540 | 516 | 18570 |
| 1734111000 | 524 | -8 | -1.50 | 526 | 540 | 524 | 19101 |
| 1734024600 | 532 | -6 | -1.12 | 522 | 546 | 522 | 60344 |
| 1733938200 | 538 | 38 | 7.60 | 514 | 538 | 502 | 30270 |
| 1733851800 | 500 | -20 | -3.85 | 518 | 524 | 500 | 32643 |
| 1733765400 | 520 | 30 | 6.12 | 500 | 520 | 500 | 17172 |
| 1733506200 | 490 | 14 | 2.94 | 483 | 495 | 481 | 29529 |
| 1733419800 | 476 | -2 | -0.42 | 463 | 476 | 463 | 32428 |
| 1733333400 | 478 | -6 | -1.24 | 478 | 478 | 478 | 30809 |
| 1733247000 | 484 | 26 | 5.68 | 473 | 489 | 451 | 90246 |
| 1733160600 | 458 | -1 | -0.22 | 470 | 476 | 450 | 30374 |
| 1732901400 | 459 | 11 | 2.46 | 444 | 463 | 440 | 71519 |
| 1732815000 | 448 | 8 | 1.82 | 448 | 448 | 440 | 65378 |
| 1732728600 | 440 | -14 | -3.08 | 456 | 456 | 440 | 29734 |
| 1732642200 | 454 | 16 | 3.65 | 438 | 463 | 436 | 22511 |
| 1732555800 | 438 | -20.5 | -4.47 | 457 | 457 | 436 | 22058 |
| 1732296600 | 458.5 | 0 | 0.00 | 447 | 458.5 | 447 | 4082 |
| 1732210200 | 458.5 | -5.5 | -1.19 | 451 | 462 | 447 | 6250 |
| 1732123800 | 464 | 9 | 1.98 | 458 | 464 | 448 | 12398 |
| 1732037400 | 455 | -14 | -2.99 | 469 | 469 | 455 | 30048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
