News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18 | -2.83018867925 | 636 | 636 | 597 | 184532 | 611.18038803 | DE |
| 4 | 26 | 4.39189189189 | 592 | 636 | 573 | 230115 | 607.24686527 | DE |
| 12 | 2 | 0.324675324675 | 616 | 643 | 573 | 485285 | 615.83992203 | DE |
| 26 | 43 | 7.47826086957 | 575 | 683 | 559 | 702656 | 622.33467947 | DE |
| 52 | 15.5 | 2.57261410788 | 602.5 | 690 | 527.5 | 735978 | 616.18092145 | DE |
| 156 | -40.5 | -6.15034168565 | 658.5 | 702 | 342.4 | 745948 | 545.93019947 | DE |
| 260 | -98.5 | -13.7473831124 | 716.5 | 852.5 | 342.4 | 653097 | 597.14580263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 608 | 4 | 0.66 | 598 | 612 | 598 | 157899 |
| 1721752200 | 604 | -5 | -0.82 | 621 | 621 | 600 | 179310 |
| 1721665800 | 609 | -5 | -0.81 | 600 | 616 | 600 | 180708 |
| 1721406600 | 614 | -4 | -0.65 | 614 | 617 | 597 | 144122 |
| 1721320200 | 618 | -6 | -0.96 | 636 | 636 | 617 | 260622 |
| 1721233800 | 624 | 10 | 1.63 | 613 | 626 | 611 | 151911 |
| 1721147400 | 614 | -2 | -0.32 | 612 | 616 | 602 | 238202 |
| 1721061000 | 616 | 6 | 0.98 | 615 | 621 | 609 | 189885 |
| 1720801800 | 610 | -5 | -0.81 | 612 | 618 | 610 | 165705 |
| 1720715400 | 615 | -3 | -0.49 | 633 | 633 | 610 | 143958 |
| 1720629000 | 618 | 8 | 1.31 | 596 | 619 | 596 | 219939 |
| 1720542600 | 610 | -13 | -2.09 | 620 | 624 | 608 | 159310 |
| 1720456200 | 623 | 30 | 5.06 | 597 | 626 | 597 | 534987 |
| 1720197000 | 593 | -5 | -0.84 | 608 | 613 | 593 | 430745 |
| 1720110600 | 598 | 8 | 1.36 | 589 | 598 | 589 | 125840 |
| 1720024200 | 590 | 12 | 2.08 | 580 | 590 | 573 | 276346 |
| 1719937800 | 578 | -23 | -3.83 | 596 | 597 | 576 | 329137 |
| 1719851400 | 601 | -13 | -2.12 | 615 | 616 | 600 | 137547 |
| 1719592200 | 614 | 18 | 3.02 | 591 | 615 | 591 | 376830 |
| 1719505800 | 596 | 5 | 0.85 | 592 | 601 | 592 | 199301 |
| 1719419400 | 591 | -14 | -2.31 | 601 | 605 | 588 | 285556 |
| 1719333000 | 605 | -4 | -0.66 | 612 | 615 | 602 | 79042 |
| 1719246600 | 609 | -7 | -1.14 | 607 | 619 | 607 | 107245 |
| 1718987400 | 616 | 1 | 0.16 | 626 | 626 | 605 | 457591 |
| 1718901000 | 615 | 5 | 0.82 | 608 | 617 | 605 | 241265 |
| 1718814600 | 610 | 6 | 0.99 | 602 | 615 | 600 | 285848 |
| 1718728200 | 604 | -3 | -0.49 | 617 | 617 | 599 | 324675 |
| 1718641800 | 607 | 8 | 1.34 | 592 | 608 | 592 | 138948 |
| 1718382600 | 599 | 5 | 0.84 | 590 | 599 | 590 | 277851 |
| 1718296200 | 594 | -11 | -1.82 | 591 | 609 | 591 | 263137 |
| 1718209800 | 605 | 15 | 2.54 | 590 | 608 | 590 | 386666 |
| 1718123400 | 590 | -15 | -2.48 | 606 | 610 | 590 | 224152 |
| 1718037000 | 605 | -5 | -0.82 | 606 | 616 | 603 | 173494 |
| 1717777800 | 610 | -8 | -1.29 | 604 | 615 | 604 | 314949 |
| 1717691400 | 618 | 8 | 1.31 | 608 | 619 | 608 | 82277 |
| 1717605000 | 610 | -8 | -1.29 | 608 | 620 | 608 | 149447 |
| 1717518600 | 618 | -19 | -2.98 | 632 | 633 | 615 | 153413 |
| 1717432200 | 637 | 4 | 0.63 | 626 | 643 | 626 | 840615 |
| 1717173000 | 633 | 19 | 3.09 | 618 | 635 | 616 | 801281 |
| 1717086600 | 614 | 3 | 0.49 | 609 | 624 | 609 | 870201 |
| 1717000200 | 611 | 10 | 1.66 | 611 | 611 | 599 | 254974 |
| 1716913800 | 601 | -20 | -3.22 | 614 | 620 | 600 | 306822 |
| 1716568200 | 621 | 7 | 1.14 | 613 | 621 | 603 | 287974 |
| 1716481800 | 614 | -6 | -0.97 | 627 | 627 | 610 | 215660 |
| 1716395400 | 620 | -1 | -0.16 | 618 | 624 | 618 | 157809 |
| 1716309000 | 621 | -1 | -0.16 | 611 | 623 | 610 | 469817 |
| 1716222600 | 622 | -8 | -1.27 | 633 | 633 | 622 | 294267 |
| 1715963400 | 630 | 3 | 0.48 | 613 | 633 | 613 | 263305 |
| 1715877000 | 627 | 7 | 1.13 | 625 | 629 | 622 | 138786 |
| 1715790600 | 620 | -6 | -0.96 | 611 | 636 | 611 | 1920286 |
| 1715704200 | 626 | -7 | -1.11 | 638 | 638 | 619 | 3518038 |
| 1715617800 | 633 | -5 | -0.78 | 636 | 637 | 619 | 2154365 |
| 1715358600 | 638 | 14 | 2.24 | 626 | 638 | 622 | 316087 |
| 1715272200 | 624 | -2 | -0.32 | 615 | 626 | 608 | 266937 |
| 1715185800 | 626 | 9 | 1.46 | 618 | 626 | 612 | 233770 |
| 1715099400 | 617 | 21 | 3.52 | 604 | 617 | 604 | 2146964 |
| 1714753800 | 596 | -8 | -1.32 | 598 | 605 | 592 | 192151 |
| 1714667400 | 604 | 2 | 0.33 | 616 | 616 | 588 | 3948589 |
| 1714581000 | 602 | -8 | -1.31 | 611 | 614 | 602 | 393846 |
| 1714494600 | 610 | 6 | 0.99 | 613 | 613 | 597 | 261760 |
| 1714408200 | 604 | 18 | 3.07 | 600 | 605 | 584 | 382461 |
| 1714149000 | 586 | -3 | -0.51 | 580 | 597 | 580 | 409489 |
| 1714062600 | 589 | 4 | 0.68 | 598 | 598 | 584 | 459961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
