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 | 5 | 1.00200400802 | 499 | 507 | 499 | 632669 | 502.32856654 | DE |
| 4 | 8.5 | 1.71543895055 | 495.5 | 507 | 494 | 505903 | 499.66014996 | DE |
| 12 | 8 | 1.61290322581 | 496 | 507 | 490 | 532229 | 496.98590784 | DE |
| 26 | 19.5 | 4.02476780186 | 484.5 | 507 | 481 | 622693 | 492.44537214 | DE |
| 52 | 36 | 7.69230769231 | 468 | 507 | 467.5 | 679863 | 486.08497287 | DE |
| 156 | 22.81999429 | 4.74250675822 | 481.18000571 | 507 | 458 | 538340 | 478.59475309 | DE |
| 260 | 81.12999498 | 19.1855638889 | 422.87000502 | 507 | 368.97000438 | 325114 | 478.37571962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 505 | 3 | 0.60 | 503 | 505 | 501 | 679566 |
| 1736962200 | 502 | 1 | 0.20 | 502 | 502 | 499.5 | 658941 |
| 1736875800 | 501 | -1 | -0.20 | 501 | 502 | 499.5 | 340163 |
| 1736789400 | 502 | 1 | 0.20 | 500 | 502 | 500 | 825508 |
| 1736530200 | 501 | 0 | 0.00 | 499 | 502 | 499 | 659166 |
| 1736443800 | 501 | 2 | 0.40 | 498 | 502 | 497.5 | 986931 |
| 1736357400 | 499 | 1.5 | 0.30 | 496 | 500 | 496 | 783243 |
| 1736271000 | 497.5 | 0.5 | 0.10 | 496 | 498 | 495.5 | 560738 |
| 1736184600 | 497 | -1.5 | -0.30 | 498 | 498 | 496.5 | 702411 |
| 1735925400 | 498.5 | -1 | -0.20 | 500 | 500 | 498.5 | 201021 |
| 1735839000 | 499.5 | 2.5 | 0.50 | 497 | 502 | 497 | 296519 |
| 1735666200 | 497 | 2 | 0.40 | 497 | 498 | 496 | 66996 |
| 1735579800 | 495 | -0.5 | -0.10 | 495.5 | 496.5 | 495 | 318537 |
| 1735320600 | 495.5 | -2 | -0.40 | 495.5 | 498 | 495 | 259166 |
| 1735061400 | 497.5 | 1.5 | 0.30 | 497.5 | 497.5 | 495 | 158008 |
| 1734975000 | 496 | -1.5 | -0.30 | 495 | 496.5 | 495 | 280114 |
| 1734715800 | 497.5 | 3 | 0.61 | 495.5 | 497.5 | 494 | 823324 |
| 1734629400 | 494.5 | -2.5 | -0.50 | 496 | 496 | 493.5 | 661730 |
| 1734543000 | 497 | -0.5 | -0.10 | 497 | 498 | 497 | 279773 |
| 1734456600 | 497.5 | -2 | -0.40 | 497 | 498.5 | 496 | 954546 |
| 1734370200 | 499.5 | 0 | 0.00 | 497.5 | 500 | 497.5 | 521047 |
| 1734111000 | 499.5 | 1 | 0.20 | 498 | 502 | 498 | 1197541 |
| 1734024600 | 498.5 | -1 | -0.20 | 500 | 500 | 498 | 288478 |
| 1733938200 | 499.5 | 1 | 0.20 | 497 | 500 | 497 | 455935 |
| 1733851800 | 498.5 | 0.5 | 0.10 | 498 | 499 | 497 | 335382 |
| 1733765400 | 498 | -1 | -0.20 | 497 | 498 | 497 | 342033 |
| 1733506200 | 499 | 1.5 | 0.30 | 498.5 | 499 | 496.5 | 458331 |
| 1733419800 | 497.5 | -1 | -0.20 | 497 | 498 | 497 | 396055 |
| 1733333400 | 498.5 | 0 | 0.00 | 497.5 | 498.5 | 496.5 | 517085 |
| 1733247000 | 498.5 | 0 | 0.00 | 497 | 498.5 | 497 | 270069 |
| 1733160600 | 498.5 | 0.5 | 0.10 | 496.5 | 498.5 | 496.5 | 492811 |
| 1732901400 | 498 | 1 | 0.20 | 497.5 | 498 | 497 | 218139 |
| 1732815000 | 497 | 0 | 0.00 | 497.5 | 498.5 | 495.5 | 352553 |
| 1732728600 | 497 | 0 | 0.00 | 498 | 498 | 497 | 431245 |
| 1732642200 | 497 | -3 | -0.60 | 498 | 498 | 496.5 | 621774 |
| 1732555800 | 500 | 3 | 0.60 | 494.5 | 500 | 494.5 | 1207317 |
| 1732296600 | 497 | 1.5 | 0.30 | 493.5 | 499 | 493.5 | 827526 |
| 1732210200 | 495.5 | 2 | 0.41 | 494.5 | 495.5 | 494.5 | 455814 |
| 1732123800 | 493.5 | -0.5 | -0.10 | 493.5 | 494.5 | 493 | 563523 |
| 1732037400 | 494 | 1 | 0.20 | 494 | 495 | 493.5 | 574563 |
| 1731951000 | 493 | 0 | 0.00 | 491.5 | 494.5 | 491.5 | 717470 |
| 1731691800 | 493 | 0.5 | 0.10 | 491.5 | 493.5 | 491.5 | 645273 |
| 1731605400 | 492.5 | -0.5 | -0.10 | 491.5 | 494 | 491.5 | 415076 |
| 1731519000 | 493 | 0.5 | 0.10 | 493.5 | 494 | 492 | 218156 |
| 1731432600 | 492.5 | -4 | -0.81 | 493 | 493.5 | 492.5 | 301311 |
| 1731346200 | 496.5 | 3.5 | 0.71 | 496 | 496.5 | 493 | 555613 |
| 1731087000 | 493 | 0.5 | 0.10 | 491.5 | 494.5 | 491 | 422992 |
| 1731000600 | 492.5 | 0.5 | 0.10 | 492 | 492.5 | 491 | 340791 |
| 1730914200 | 492 | 2 | 0.41 | 498 | 498 | 492 | 440055 |
| 1730827800 | 490 | -2.5 | -0.51 | 493 | 493 | 490 | 783469 |
| 1730741400 | 492.5 | -0.5 | -0.10 | 493 | 493.5 | 492.5 | 240268 |
| 1730482200 | 493 | 0 | 0.00 | 494 | 494 | 493 | 477357 |
| 1730395800 | 493 | -2 | -0.40 | 493.5 | 494 | 493 | 538679 |
| 1730309400 | 495 | 1.5 | 0.30 | 493.5 | 497.5 | 493 | 614893 |
| 1730223000 | 493.5 | -2 | -0.40 | 495 | 495 | 493.5 | 750934 |
| 1730136600 | 495.5 | -2 | -0.40 | 496.5 | 497.5 | 495 | 1262365 |
| 1729873800 | 497.5 | 0.5 | 0.10 | 496 | 497.5 | 496 | 588752 |
| 1729787400 | 497 | 2 | 0.40 | 494 | 497.5 | 494 | 942199 |
| 1729701000 | 495 | -1 | -0.20 | 495 | 496 | 495 | 852233 |
| 1729614600 | 496 | -0.5 | -0.10 | 495 | 497 | 494.5 | 494525 |
| 1729528200 | 496.5 | -1 | -0.20 | 494.5 | 498 | 494.5 | 919081 |
| 1729269000 | 497.5 | 1 | 0.20 | 495 | 497.5 | 494.5 | 893675 |
| 1729182600 | 496.5 | 2 | 0.40 | 494 | 497.5 | 494 | 838441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
