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 | 29 | 6.00414078675 | 483 | 519 | 479 | 141833 | 505.8185787 | DE |
| 4 | 5 | 0.986193293886 | 507 | 520 | 479 | 138615 | 495.39810423 | DE |
| 12 | 27 | 5.56701030928 | 485 | 558 | 470.5 | 164553 | 514.51984561 | DE |
| 26 | -74 | -12.6279863481 | 586 | 610 | 470.5 | 177928 | 523.6218269 | DE |
| 52 | 85 | 19.906323185 | 427 | 615 | 414 | 225864 | 514.91292467 | DE |
| 156 | -163 | -24.1481481481 | 675 | 682 | 380.5 | 191592 | 506.16404591 | DE |
| 260 | -68 | -11.724137931 | 580 | 951 | 282 | 190907 | 573.62563159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 512 | -4 | -0.78 | 516 | 518 | 512 | 91716 |
| 1737480600 | 516 | 3 | 0.58 | 513 | 519 | 512 | 114689 |
| 1737394200 | 513 | 2 | 0.39 | 518 | 519 | 512 | 118221 |
| 1737135000 | 511 | 11 | 2.20 | 504 | 518 | 502 | 132190 |
| 1737048600 | 500 | 3.5 | 0.70 | 492 | 500 | 489 | 144169 |
| 1736962200 | 496.5 | 14 | 2.90 | 483 | 497 | 479 | 199898 |
| 1736875800 | 482.5 | -0.5 | -0.10 | 483 | 491.5 | 481 | 202071 |
| 1736789400 | 483 | 2.5 | 0.52 | 499.5 | 501 | 483 | 294367 |
| 1736530200 | 480.5 | -9 | -1.84 | 492 | 494.5 | 480.5 | 238918 |
| 1736443800 | 489.5 | 2.5 | 0.51 | 483 | 493.5 | 483 | 128800 |
| 1736357400 | 487 | -9.5 | -1.91 | 520 | 520 | 483.5 | 197153 |
| 1736271000 | 496.5 | -13.5 | -2.65 | 515 | 515 | 494 | 188174 |
| 1736184600 | 510 | 1 | 0.20 | 512 | 517 | 505 | 117826 |
| 1735925400 | 509 | 0 | 0.00 | 510 | 515 | 509 | 39801 |
| 1735839000 | 509 | 1 | 0.20 | 509 | 515 | 507 | 74825 |
| 1735666200 | 508 | 12.5 | 2.52 | 496 | 508 | 496 | 23460 |
| 1735579800 | 495.5 | -13.5 | -2.65 | 507 | 509 | 495.5 | 64580 |
| 1735320600 | 509 | 2 | 0.39 | 507 | 512 | 506 | 77320 |
| 1735061400 | 507 | 4 | 0.80 | 507 | 509 | 498 | 51047 |
| 1734975000 | 503 | -6 | -1.18 | 506 | 507 | 493.5 | 117894 |
| 1734715800 | 509 | 0 | 0.00 | 490 | 513 | 490 | 267136 |
| 1734629400 | 509 | 2 | 0.39 | 511 | 511 | 494.5 | 149472 |
| 1734543000 | 507 | -9 | -1.74 | 510 | 518 | 505 | 263207 |
| 1734456600 | 516 | -5 | -0.96 | 522 | 522 | 510 | 124298 |
| 1734370200 | 521 | -4 | -0.76 | 529 | 529 | 518 | 101671 |
| 1734111000 | 525 | -8 | -1.50 | 531 | 534 | 525 | 81012 |
| 1734024600 | 533 | -9 | -1.66 | 525 | 539 | 525 | 126692 |
| 1733938200 | 542 | -1 | -0.18 | 546 | 548 | 541 | 121047 |
| 1733851800 | 543 | -5 | -0.91 | 538 | 552 | 532 | 194351 |
| 1733765400 | 548 | 2 | 0.37 | 553 | 557 | 544 | 166327 |
| 1733506200 | 546 | 9 | 1.68 | 543 | 553 | 537 | 156719 |
| 1733419800 | 537 | -1 | -0.19 | 537 | 540 | 536 | 139891 |
| 1733333400 | 538 | 4 | 0.75 | 552 | 552 | 533 | 118855 |
| 1733247000 | 534 | 4 | 0.75 | 558 | 558 | 531 | 149931 |
| 1733160600 | 530 | -10 | -1.85 | 536 | 537 | 526 | 113949 |
| 1732901400 | 540 | -1 | -0.18 | 544 | 545 | 535 | 90472 |
| 1732815000 | 541 | 2 | 0.37 | 554 | 554 | 538 | 86111 |
| 1732728600 | 539 | -4 | -0.74 | 533 | 547 | 531 | 174781 |
| 1732642200 | 543 | -6 | -1.09 | 549 | 549 | 542 | 112433 |
| 1732555800 | 549 | 16 | 3.00 | 535 | 553 | 533 | 512550 |
| 1732296600 | 533 | 11 | 2.11 | 528 | 538 | 516 | 262504 |
| 1732210200 | 522 | 3 | 0.58 | 505 | 526 | 505 | 237964 |
| 1732123800 | 519 | -16 | -2.99 | 555 | 555 | 507 | 332138 |
| 1732037400 | 535 | 1 | 0.19 | 520 | 546 | 520 | 284637 |
| 1731951000 | 534 | 22 | 4.30 | 503 | 550 | 503 | 407329 |
| 1731691800 | 512 | 11 | 2.20 | 517 | 517 | 497.5 | 126176 |
| 1731605400 | 501 | 0 | 0.00 | 495 | 503 | 495 | 124537 |
| 1731519000 | 501 | -2 | -0.40 | 514 | 514 | 500 | 83440 |
| 1731432600 | 503 | -3 | -0.59 | 504 | 506 | 499 | 73780 |
| 1731346200 | 506 | 10.5 | 2.12 | 488.5 | 512 | 485 | 86764 |
| 1731087000 | 495.5 | -12.5 | -2.46 | 502 | 504 | 494.5 | 127208 |
| 1731000600 | 508 | 16 | 3.25 | 498 | 511 | 492.5 | 134963 |
| 1730914200 | 492 | 7 | 1.44 | 485 | 504 | 484.5 | 91408 |
| 1730827800 | 485 | -9.5 | -1.92 | 492.5 | 495 | 485 | 109956 |
| 1730741400 | 494.5 | 5 | 1.02 | 473.5 | 496 | 473.5 | 118295 |
| 1730482200 | 489.5 | 11.5 | 2.41 | 491 | 495.5 | 474 | 114848 |
| 1730395800 | 478 | -13.5 | -2.75 | 491.5 | 491.5 | 471.5 | 198195 |
| 1730309400 | 491.5 | 15 | 3.15 | 485 | 500 | 470.5 | 591122 |
| 1730223000 | 476.5 | -10 | -2.06 | 482.5 | 490.5 | 473 | 650469 |
| 1730136600 | 486.5 | -5.5 | -1.12 | 489.5 | 491 | 482 | 207130 |
| 1729873800 | 492 | -3 | -0.61 | 494.5 | 498 | 488.5 | 172225 |
| 1729787400 | 495 | -11 | -2.17 | 500 | 509 | 494.5 | 125179 |
| 1729701000 | 506 | -9 | -1.75 | 519 | 519 | 505 | 59869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
