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 | -14.5 | -2.9029029029 | 499.5 | 510 | 476 | 49693 | 494.68631724 | DE |
| 4 | -15 | -3 | 500 | 512 | 439.5 | 68523 | 485.22393373 | DE |
| 12 | -111 | -18.6241610738 | 596 | 609 | 439.5 | 83776 | 523.83060961 | DE |
| 26 | -94 | -16.2348877375 | 579 | 654 | 439.5 | 73368 | 565.10543529 | DE |
| 52 | 20 | 4.30107526882 | 465 | 654 | 439.5 | 67969 | 551.89668936 | DE |
| 156 | -255 | -34.4594594595 | 740 | 760 | 331 | 88783 | 464.69785317 | DE |
| 260 | -469 | -49.1614255765 | 954 | 1005 | 331 | 69506 | 532.23937253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 485 | 5 | 1.04 | 479.5 | 485 | 477.5 | 23249 |
| 1737739800 | 480 | -4 | -0.83 | 485 | 485 | 476 | 32338 |
| 1737653400 | 484 | -4.5 | -0.92 | 481 | 489.5 | 481 | 25904 |
| 1737567000 | 488.5 | -7.5 | -1.51 | 492 | 492 | 482 | 42661 |
| 1737480600 | 496 | -12 | -2.36 | 508 | 508 | 496 | 79079 |
| 1737394200 | 508 | 16 | 3.25 | 499.5 | 510 | 496.5 | 68484 |
| 1737135000 | 492 | 10.5 | 2.18 | 480 | 499 | 479.5 | 64590 |
| 1737048600 | 481.5 | 20 | 4.33 | 464 | 481.5 | 460 | 134203 |
| 1736962200 | 461.5 | 1.5 | 0.33 | 454 | 465.5 | 454 | 81938 |
| 1736875800 | 460 | 17.5 | 3.95 | 467 | 472.5 | 453.5 | 139345 |
| 1736789400 | 442.5 | -22.5 | -4.84 | 470 | 470 | 439.5 | 52469 |
| 1736530200 | 465 | -16 | -3.33 | 480.5 | 480.5 | 465 | 29407 |
| 1736443800 | 481 | -3 | -0.62 | 500 | 500 | 479 | 58275 |
| 1736357400 | 484 | -13.5 | -2.71 | 504 | 504 | 480.5 | 61918 |
| 1736271000 | 497.5 | -9.5 | -1.87 | 505 | 505 | 496.5 | 226080 |
| 1736184600 | 507 | 9 | 1.81 | 504 | 512 | 503 | 68513 |
| 1735925400 | 498 | -2 | -0.40 | 498 | 502 | 498 | 65885 |
| 1735839000 | 500 | -5 | -0.99 | 500 | 500 | 500 | 24588 |
| 1735666200 | 505 | 4 | 0.80 | 500 | 505 | 500 | 31458 |
| 1735579800 | 501 | 1 | 0.20 | 500 | 505 | 500 | 14806 |
| 1735320600 | 500 | -5 | -0.99 | 505 | 505 | 500 | 9327 |
| 1735061400 | 505 | 0 | 0.00 | 505 | 505 | 504 | 8116 |
| 1734975000 | 505 | -7 | -1.37 | 511 | 511 | 499.5 | 81233 |
| 1734715800 | 512 | 2 | 0.39 | 511 | 523 | 510 | 17956 |
| 1734629400 | 510 | -5 | -0.97 | 534 | 534 | 510 | 55175 |
| 1734543000 | 515 | -3 | -0.58 | 518 | 518 | 511 | 92096 |
| 1734456600 | 518 | -6 | -1.15 | 518 | 518 | 518 | 146005 |
| 1734370200 | 524 | 4 | 0.77 | 517 | 524 | 514 | 259940 |
| 1734111000 | 520 | 0 | 0.00 | 520 | 521 | 520 | 28715 |
| 1734024600 | 520 | -4 | -0.76 | 521 | 522 | 516 | 92458 |
| 1733938200 | 524 | 5 | 0.96 | 515 | 529 | 515 | 33697 |
| 1733851800 | 519 | 4 | 0.78 | 513 | 519 | 511 | 22115 |
| 1733765400 | 515 | 9 | 1.78 | 506 | 515 | 506 | 21010 |
| 1733506200 | 506 | 4 | 0.80 | 505 | 515 | 505 | 66366 |
| 1733419800 | 502 | -2 | -0.40 | 500 | 502 | 500 | 56675 |
| 1733333400 | 504 | 4 | 0.80 | 500 | 504 | 500 | 30752 |
| 1733247000 | 500 | -1 | -0.20 | 500 | 505 | 493 | 77095 |
| 1733160600 | 501 | -5 | -0.99 | 507 | 507 | 495 | 81530 |
| 1732901400 | 506 | -2 | -0.39 | 510 | 511 | 505 | 77288 |
| 1732815000 | 508 | 6 | 1.20 | 507 | 508 | 507 | 30582 |
| 1732728600 | 502 | 1 | 0.20 | 519 | 520 | 500 | 18482 |
| 1732642200 | 501 | -1 | -0.20 | 500 | 509 | 499.5 | 29784 |
| 1732555800 | 502 | -14 | -2.71 | 536 | 536 | 502 | 45481 |
| 1732296600 | 516 | -2 | -0.39 | 518 | 526 | 512 | 23683 |
| 1732210200 | 518 | 2 | 0.39 | 518 | 522 | 505 | 59530 |
| 1732123800 | 516 | -18 | -3.37 | 542 | 542 | 515 | 25331 |
| 1732037400 | 534 | -7 | -1.29 | 537 | 539 | 534 | 35137 |
| 1731951000 | 541 | 0 | 0.00 | 536 | 545 | 536 | 69474 |
| 1731691800 | 541 | -15 | -2.70 | 546 | 546 | 540 | 50705 |
| 1731605400 | 556 | -4 | -0.71 | 559 | 560 | 551 | 20874 |
| 1731519000 | 560 | 45 | 8.74 | 534 | 560 | 520 | 604060 |
| 1731432600 | 515 | -6 | -1.15 | 520 | 522 | 515 | 73804 |
| 1731346200 | 521 | -19 | -3.52 | 531 | 531 | 509 | 166821 |
| 1731087000 | 540 | -27 | -4.76 | 589 | 589 | 500 | 222869 |
| 1731000600 | 567 | -10 | -1.73 | 570 | 575 | 565 | 527829 |
| 1730914200 | 577 | -9 | -1.54 | 600 | 600 | 572 | 30751 |
| 1730827800 | 586 | -10 | -1.68 | 609 | 609 | 583 | 210696 |
| 1730741400 | 596 | 2 | 0.34 | 596 | 596 | 596 | 29914 |
| 1730482200 | 594 | -9 | -1.49 | 602 | 603 | 594 | 131639 |
| 1730395800 | 603 | -51 | -7.80 | 645 | 645 | 603 | 72346 |
| 1730309400 | 654 | 38 | 6.17 | 596 | 654 | 596 | 122848 |
| 1730223000 | 616 | 9 | 1.48 | 615 | 616 | 609 | 19955 |
| 1730136600 | 607 | -1 | -0.16 | 615 | 615 | 607 | 18621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
