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 | -24 | -3.39943342776 | 706 | 706 | 662 | 87435 | 675.50480587 | DE |
| 4 | 4 | 0.589970501475 | 678 | 734 | 662 | 132018 | 689.35868521 | DE |
| 12 | -2 | -0.292397660819 | 684 | 734 | 662 | 85396 | 684.7177367 | DE |
| 26 | 54 | 8.59872611465 | 628 | 734 | 598 | 75007 | 677.51226139 | DE |
| 52 | 104 | 17.9930795848 | 578 | 734 | 572 | 66227 | 663.08433845 | DE |
| 156 | -60 | -8.08625336927 | 742 | 772 | 548 | 57572 | 659.76400307 | DE |
| 260 | 54 | 8.59872611465 | 628 | 862 | 451 | 69930 | 692.18266184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 678 | 4 | 0.59 | 678 | 680 | 670 | 116841 |
| 1732123800 | 674 | 4 | 0.60 | 670 | 676 | 664 | 56863 |
| 1732037400 | 670 | -2 | -0.30 | 670 | 670 | 662 | 54729 |
| 1731951000 | 672 | -8 | -1.18 | 682 | 682 | 670 | 105379 |
| 1731691800 | 680 | -36 | -5.03 | 706 | 706 | 680 | 103362 |
| 1731605400 | 716 | 0 | 0.00 | 716 | 716 | 716 | 64111 |
| 1731519000 | 716 | -8 | -1.10 | 718 | 724 | 716 | 58548 |
| 1731432600 | 724 | -2 | -0.28 | 734 | 734 | 722 | 62945 |
| 1731346200 | 726 | 16 | 2.25 | 718 | 732 | 718 | 144508 |
| 1731087000 | 710 | 0 | 0.00 | 714 | 714 | 710 | 56657 |
| 1731000600 | 710 | 8 | 1.14 | 710 | 718 | 708 | 120198 |
| 1730914200 | 702 | 17 | 2.48 | 700 | 710 | 696 | 136036 |
| 1730827800 | 685 | 1 | 0.15 | 682 | 688 | 680 | 54100 |
| 1730741400 | 684 | 2 | 0.29 | 682 | 684 | 678 | 979567 |
| 1730482200 | 682 | 6 | 0.89 | 678 | 682 | 676 | 23940 |
| 1730395800 | 676 | -10 | -1.46 | 678 | 678 | 674 | 155894 |
| 1730309400 | 686 | 4 | 0.59 | 682 | 686 | 678 | 22411 |
| 1730223000 | 682 | -6 | -0.87 | 686 | 686 | 682 | 128574 |
| 1730136600 | 688 | 10 | 1.47 | 682 | 690 | 682 | 93104 |
| 1729873800 | 678 | -2 | -0.29 | 678 | 682 | 672 | 102590 |
| 1729787400 | 680 | 0 | 0.00 | 684 | 684 | 674 | 136317 |
| 1729701000 | 680 | -8 | -1.16 | 688 | 688 | 680 | 39243 |
| 1729614600 | 688 | -6 | -0.86 | 692 | 692 | 686 | 170079 |
| 1729528200 | 694 | -12 | -1.70 | 692 | 694 | 688 | 180343 |
| 1729269000 | 706 | 9 | 1.29 | 706 | 706 | 706 | 31092 |
| 1729182600 | 697 | 15 | 2.20 | 684 | 700 | 678 | 79061 |
| 1729096200 | 682 | -12 | -1.73 | 688 | 698 | 678 | 99569 |
| 1729009800 | 694 | 4 | 0.58 | 690 | 694 | 680 | 58901 |
| 1728923400 | 690 | 14 | 2.07 | 676 | 690 | 676 | 41632 |
| 1728664200 | 676 | -2 | -0.29 | 676 | 682 | 676 | 81165 |
| 1728577800 | 678 | 0 | 0.00 | 678 | 680 | 678 | 46575 |
| 1728491400 | 678 | 2 | 0.30 | 678 | 686 | 676 | 45723 |
| 1728405000 | 676 | 6 | 0.90 | 680 | 680 | 676 | 57021 |
| 1728318600 | 670 | -4 | -0.59 | 676 | 678 | 670 | 48807 |
| 1728059400 | 674 | 2 | 0.30 | 676 | 676 | 674 | 40635 |
| 1727973000 | 672 | 6 | 0.90 | 664 | 680 | 664 | 36754 |
| 1727886600 | 666 | -2 | -0.30 | 672 | 674 | 666 | 70772 |
| 1727800200 | 668 | -8 | -1.18 | 680 | 680 | 668 | 64916 |
| 1727713800 | 676 | 4 | 0.60 | 664 | 676 | 664 | 31526 |
| 1727454600 | 672 | 4 | 0.60 | 676 | 680 | 666 | 37687 |
| 1727368200 | 668 | -2 | -0.30 | 688 | 688 | 668 | 49847 |
| 1727281800 | 670 | -10 | -1.47 | 682 | 682 | 670 | 37941 |
| 1727195400 | 680 | 0 | 0.00 | 686 | 686 | 672 | 80903 |
| 1727109000 | 680 | -14 | -2.02 | 680 | 688 | 678 | 47088 |
| 1726849800 | 694 | -6 | -0.86 | 688 | 694 | 688 | 57462 |
| 1726763400 | 700 | 18 | 2.64 | 688 | 700 | 688 | 30123 |
| 1726677000 | 682 | -6 | -0.87 | 688 | 688 | 682 | 13938 |
| 1726590600 | 688 | -8 | -1.15 | 686 | 694 | 686 | 46794 |
| 1726504200 | 696 | 14 | 2.05 | 688 | 696 | 688 | 47941 |
| 1726245000 | 682 | 4 | 0.59 | 686 | 686 | 682 | 27624 |
| 1726158600 | 678 | 4 | 0.59 | 686 | 686 | 678 | 95411 |
| 1726072200 | 674 | -3 | -0.44 | 666 | 674 | 666 | 15527 |
| 1725985800 | 677 | 5 | 0.74 | 672 | 678 | 672 | 26789 |
| 1725899400 | 672 | 8 | 1.20 | 672 | 684 | 672 | 68368 |
| 1725640200 | 664 | -2 | -0.30 | 664 | 674 | 664 | 103367 |
| 1725553800 | 666 | -8 | -1.19 | 666 | 672 | 664 | 145963 |
| 1725467400 | 674 | -6 | -0.88 | 676 | 676 | 674 | 41424 |
| 1725381000 | 680 | -4 | -0.58 | 686 | 686 | 680 | 95473 |
| 1725294600 | 684 | 4 | 0.59 | 684 | 684 | 684 | 37342 |
| 1725035400 | 680 | -6 | -0.87 | 684 | 684 | 680 | 51814 |
| 1724949000 | 686 | 1 | 0.15 | 690 | 690 | 682 | 23486 |
| 1724862600 | 685 | 3 | 0.44 | 686 | 686 | 684 | 70210 |
| 1724776200 | 682 | -4 | -0.58 | 688 | 688 | 682 | 107552 |
| 1724430600 | 686 | 0 | 0.00 | 680 | 686 | 680 | 92732 |
| 1724344200 | 686 | 2 | 0.29 | 686 | 688 | 686 | 92484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
