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 | -23 | -3.83973288815 | 599 | 600 | 573 | 231033 | 589.02007852 | DE |
| 4 | -10 | -1.70648464164 | 586 | 600 | 573 | 235826 | 588.35166567 | DE |
| 12 | 9 | 1.5873015873 | 567 | 600 | 567 | 214025 | 583.5057906 | DE |
| 26 | -9 | -1.53846153846 | 585 | 617 | 551 | 232037 | 578.75785686 | DE |
| 52 | -6 | -1.03092783505 | 582 | 665 | 551 | 189628 | 590.01779177 | DE |
| 156 | -149 | -20.5517241379 | 725 | 774 | 509 | 163670 | 593.89409385 | DE |
| 260 | 258 | 81.1320754717 | 318 | 954 | 234 | 224854 | 660.83781519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 576 | -7 | -1.20 | 581 | 581 | 573 | 232796 |
| 1740677400 | 583 | -7 | -1.19 | 588 | 591 | 582 | 287737 |
| 1740591000 | 590 | 1 | 0.17 | 589 | 592 | 589 | 265270 |
| 1740504600 | 589 | -2 | -0.34 | 590 | 594 | 589 | 155800 |
| 1740418200 | 591 | -6 | -1.01 | 598 | 598 | 591 | 347753 |
| 1740159000 | 597 | 1 | 0.17 | 599 | 600 | 597 | 98605 |
| 1740072600 | 596 | -2 | -0.33 | 594 | 599 | 592 | 129261 |
| 1739986200 | 598 | 8 | 1.36 | 591 | 598 | 591 | 183968 |
| 1739899800 | 590 | -1 | -0.17 | 593 | 597 | 590 | 267683 |
| 1739813400 | 591 | 0 | 0.00 | 590 | 595 | 590 | 171046 |
| 1739554200 | 591 | -1 | -0.17 | 594 | 597 | 591 | 140573 |
| 1739467800 | 592 | 1 | 0.17 | 590 | 592 | 587 | 311539 |
| 1739381400 | 591 | -3 | -0.51 | 590 | 592 | 590 | 313756 |
| 1739295000 | 594 | 2 | 0.34 | 594 | 594 | 589 | 164521 |
| 1739208600 | 592 | 1 | 0.17 | 596 | 596 | 590 | 209230 |
| 1738949400 | 591 | 2 | 0.34 | 591 | 595 | 591 | 277612 |
| 1738863000 | 589 | 8 | 1.38 | 581 | 591 | 581 | 218076 |
| 1738776600 | 581 | 1 | 0.17 | 580 | 582 | 579 | 545422 |
| 1738690200 | 580 | 3 | 0.52 | 581 | 582 | 580 | 215737 |
| 1738603800 | 577 | -8 | -1.37 | 580 | 580 | 573 | 267928 |
| 1738344600 | 585 | -3 | -0.51 | 586 | 591 | 585 | 145011 |
| 1738258200 | 588 | 1 | 0.17 | 588 | 589 | 587 | 106406 |
| 1738171800 | 587 | 5 | 0.86 | 585 | 591 | 585 | 103305 |
| 1738085400 | 582 | -3 | -0.51 | 577 | 584 | 575 | 108314 |
| 1737999000 | 585 | -4 | -0.68 | 588 | 588 | 579 | 217159 |
| 1737739800 | 589 | 0 | 0.00 | 588 | 591 | 588 | 208023 |
| 1737653400 | 589 | -2 | -0.34 | 589 | 591 | 588 | 149201 |
| 1737567000 | 591 | 0 | 0.00 | 588 | 593 | 587 | 109330 |
| 1737480600 | 591 | -2 | -0.34 | 590 | 594 | 590 | 218326 |
| 1737394200 | 593 | -2 | -0.34 | 588 | 595 | 588 | 175746 |
| 1737135000 | 595 | 13 | 2.23 | 577 | 595 | 577 | 402021 |
| 1737048600 | 582 | 2 | 0.34 | 582 | 584 | 578 | 257965 |
| 1736962200 | 580 | 1 | 0.17 | 578 | 582 | 578 | 107892 |
| 1736875800 | 579 | 5 | 0.87 | 579 | 579 | 576 | 240518 |
| 1736789400 | 574 | -2 | -0.35 | 574 | 575 | 574 | 231773 |
| 1736530200 | 576 | -4 | -0.69 | 576 | 579 | 576 | 305649 |
| 1736443800 | 580 | 5 | 0.87 | 571 | 586 | 571 | 248048 |
| 1736357400 | 575 | -3 | -0.52 | 573 | 577 | 573 | 283556 |
| 1736271000 | 578 | 2 | 0.35 | 575 | 579 | 571 | 403947 |
| 1736184600 | 576 | 0 | 0.00 | 570 | 578 | 570 | 301911 |
| 1735925400 | 576 | 5 | 0.88 | 573 | 577 | 573 | 301310 |
| 1735839000 | 571 | -1 | -0.17 | 574 | 575 | 571 | 115988 |
| 1735666200 | 572 | 4 | 0.70 | 569 | 576 | 568 | 121330 |
| 1735579800 | 568 | -5 | -0.87 | 583 | 583 | 568 | 129624 |
| 1735320600 | 573 | -5 | -0.87 | 573 | 574 | 572 | 71322 |
| 1735061400 | 578 | 0 | 0.00 | 579 | 579 | 578 | 116246 |
| 1734975000 | 578 | 5 | 0.87 | 575 | 578 | 571 | 320930 |
| 1734715800 | 573 | -1 | -0.17 | 574 | 574 | 569 | 234155 |
| 1734629400 | 574 | -3 | -0.52 | 576 | 576 | 571 | 186159 |
| 1734543000 | 577 | 1 | 0.17 | 581 | 581 | 577 | 70047 |
| 1734456600 | 576 | -3 | -0.52 | 571 | 580 | 571 | 192670 |
| 1734370200 | 579 | -2 | -0.34 | 581 | 581 | 578 | 102631 |
| 1734111000 | 581 | 1 | 0.17 | 580 | 582 | 580 | 361100 |
| 1734024600 | 580 | 1 | 0.17 | 582 | 584 | 580 | 122088 |
| 1733938200 | 579 | -2 | -0.34 | 589 | 589 | 575 | 296514 |
| 1733851800 | 581 | -6 | -1.02 | 584 | 584 | 578 | 140519 |
| 1733765400 | 587 | 10 | 1.73 | 576 | 589 | 576 | 218466 |
| 1733506200 | 577 | 0 | 0.00 | 567 | 578 | 567 | 202713 |
| 1733419800 | 577 | 4 | 0.70 | 575 | 577 | 575 | 276496 |
| 1733333400 | 573 | 6 | 1.06 | 567 | 574 | 567 | 300817 |
| 1733247000 | 567 | 1 | 0.18 | 570 | 572 | 562 | 287067 |
| 1733160600 | 566 | 4 | 0.71 | 568 | 569 | 564 | 299452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
